認購期權範圍2024年12月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220C00000500 | 2024-07-26 2:30PM EDT | 0.50 | 112.73 | 112.15 | 113.35 | -0.79 | -0.70% | 90 | 8,397 | 515.63% |
| NVDA241220C00001000 | 2024-07-23 2:42PM EDT | 1.00 | 121.54 | 111.70 | 112.70 | 0.00 | - | 2 | 111 | 381.25% |
| NVDA241220C00001500 | 2024-07-03 10:54AM EDT | 1.50 | 123.09 | 111.20 | 112.25 | 0.00 | - | 2 | 11 | 346.09% |
| NVDA241220C00002000 | 2024-07-25 10:41AM EDT | 2.00 | 110.76 | 110.70 | 112.00 | 0.00 | - | 2 | 260 | 350.78% |
| NVDA241220C00002500 | 2024-07-25 10:58AM EDT | 2.50 | 112.48 | 110.20 | 111.30 | 0.00 | - | - | - | 300.00% |
| NVDA241220C00003000 | 2024-07-09 10:35AM EDT | 3.00 | 129.55 | 109.70 | 111.00 | 0.00 | - | 1 | 31 | 304.30% |
| NVDA241220C00004000 | 2024-06-10 10:28AM EDT | 4.00 | 116.28 | 130.15 | 130.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00005000 | 2024-07-25 3:40PM EDT | 5.00 | 109.58 | 107.75 | 108.85 | 0.00 | - | 37 | 488 | 244.14% |
| NVDA241220C00005500 | 2024-07-23 2:41PM EDT | 5.50 | 117.05 | 107.30 | 108.55 | 0.00 | - | 2 | 10 | 253.52% |
| NVDA241220C00007500 | 2024-06-11 11:58AM EDT | 7.50 | 112.18 | 119.65 | 120.85 | 0.00 | - | - | 171 | 0.00% |
| NVDA241220C00008500 | 2024-06-17 12:03AM EDT | 8.50 | 79.50 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220C00009000 | 2024-06-17 12:03AM EDT | 9.00 | 45.00 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220C00009500 | 2024-05-29 1:11PM EDT | 9.50 | 105.55 | 113.55 | 115.15 | 0.00 | - | - | 70 | 0.00% |
| NVDA241220C00010000 | 2024-07-19 3:00PM EDT | 10.00 | 108.85 | 102.90 | 103.95 | 0.00 | - | 1 | 465 | 197.46% |
| NVDA241220C00011000 | 2024-07-25 10:15AM EDT | 11.00 | 97.29 | 101.90 | 103.00 | 0.00 | - | 22 | 442 | 191.21% |
| NVDA241220C00012000 | 2024-07-25 10:12AM EDT | 12.00 | 95.35 | 100.95 | 101.95 | 0.00 | - | 6 | 1,333 | 183.59% |
| NVDA241220C00013000 | 2024-07-03 10:52AM EDT | 13.00 | 110.90 | 99.95 | 101.05 | 0.00 | - | 2 | 260 | 180.37% |
| NVDA241220C00014000 | 2024-06-18 3:46PM EDT | 14.00 | 121.85 | 106.80 | 107.50 | 0.00 | - | 15 | 75 | 423.63% |
| NVDA241220C00015000 | 2024-07-11 12:29PM EDT | 15.00 | 115.15 | 98.00 | 99.20 | 0.00 | - | 1 | 211 | 174.22% |
| NVDA241220C00016000 | 2024-06-10 2:34PM EDT | 16.00 | 105.75 | 119.00 | 119.80 | 0.00 | - | - | 130 | 0.00% |
| NVDA241220C00017000 | 2024-07-24 12:05PM EDT | 17.00 | 99.40 | 96.05 | 97.15 | 0.00 | - | 1 | 114 | 162.99% |
| NVDA241220C00018000 | 2024-07-19 1:22PM EDT | 18.00 | 100.10 | 95.05 | 96.20 | 0.00 | - | 5 | 640 | 159.28% |
| NVDA241220C00019000 | 2024-07-24 10:20AM EDT | 19.00 | 100.00 | 94.10 | 95.20 | 0.00 | - | 1 | 577 | 155.76% |
| NVDA241220C00020000 | 2024-07-23 3:58PM EDT | 20.00 | 103.20 | 93.10 | 94.15 | 0.00 | - | 3 | 714 | 150.00% |
| NVDA241220C00021000 | 2024-07-16 3:36PM EDT | 21.00 | 105.42 | 92.15 | 93.35 | 0.00 | - | 10 | 1,949 | 151.37% |
| NVDA241220C00022000 | 2024-06-24 1:40PM EDT | 22.00 | 98.59 | 89.95 | 98.00 | 0.00 | - | 11 | 945 | 207.57% |
| NVDA241220C00023000 | 2024-07-10 9:43AM EDT | 23.00 | 111.10 | 90.20 | 91.40 | 0.00 | - | 40 | 432 | 145.12% |
| NVDA241220C00024000 | 2024-06-21 1:39PM EDT | 24.00 | 103.50 | 94.10 | 97.15 | 0.00 | - | 60 | 490 | 260.79% |
| NVDA241220C00025000 | 2024-07-24 1:24PM EDT | 25.00 | 92.83 | 88.25 | 89.45 | 0.00 | - | 3 | 858 | 139.45% |
| NVDA241220C00026000 | 2024-07-24 9:48AM EDT | 26.00 | 93.38 | 87.30 | 88.25 | 0.00 | - | 1 | 370 | 133.25% |
| NVDA241220C00027000 | 2024-07-16 9:57AM EDT | 27.00 | 89.35 | 86.30 | 87.45 | -11.64 | -11.53% | 1 | 606 | 133.30% |
| NVDA241220C00028000 | 2024-06-21 10:00AM EDT | 28.00 | 99.90 | 90.25 | 93.35 | 0.00 | - | 3 | 540 | 236.28% |
| NVDA241220C00029000 | 2024-07-08 2:32PM EDT | 29.00 | 100.80 | 84.40 | 85.60 | 0.00 | - | 2 | 580 | 130.66% |
| NVDA241220C00030000 | 2024-07-25 10:54AM EDT | 30.00 | 86.60 | 83.25 | 84.45 | 0.00 | - | 4 | 2,668 | 123.10% |
| NVDA241220C00031000 | 2024-07-25 3:46PM EDT | 31.00 | 83.55 | 82.50 | 83.60 | 0.00 | - | 10 | 1,079 | 125.88% |
| NVDA241220C00032000 | 2024-06-24 3:02PM EDT | 32.00 | 89.28 | 80.25 | 87.90 | 0.00 | - | 20 | 570 | 162.28% |
| NVDA241220C00033000 | 2024-07-11 9:39AM EDT | 33.00 | 102.95 | 80.50 | 81.45 | 0.00 | - | 10 | 3,120 | 118.16% |
| NVDA241220C00034000 | 2024-06-21 3:40PM EDT | 34.00 | 93.93 | 84.50 | 87.60 | 0.00 | - | 20 | 2,618 | 207.10% |
| NVDA241220C00035000 | 2024-07-25 9:48AM EDT | 35.00 | 78.40 | 78.40 | 79.65 | 0.00 | - | 4 | 1,894 | 114.11% |
| NVDA241220C00036000 | 2024-07-23 3:33PM EDT | 36.00 | 87.91 | 77.60 | 78.50 | 0.00 | - | 5 | 1,619 | 112.16% |
| NVDA241220C00037000 | 2024-07-25 1:25PM EDT | 37.00 | 78.67 | 76.70 | 77.90 | 0.00 | - | 3 | 1,057 | 115.19% |
| NVDA241220C00038000 | 2024-07-25 1:18PM EDT | 38.00 | 78.70 | 75.65 | 76.85 | 0.00 | - | 3 | 614 | 111.62% |
| NVDA241220C00039000 | 2024-07-26 10:32AM EDT | 39.00 | 75.00 | 74.95 | 75.90 | -10.51 | -12.29% | 1 | 1,178 | 112.65% |
| NVDA241220C00040000 | 2024-07-26 12:21PM EDT | 40.00 | 74.93 | 73.90 | 74.90 | -1.47 | -1.92% | 205 | 7,096 | 109.77% |
| NVDA241220C00041000 | 2024-07-23 12:26PM EDT | 41.00 | 83.71 | 72.90 | 73.95 | 0.00 | - | 1 | 3,150 | 107.84% |
| NVDA241220C00042000 | 2024-07-18 11:35AM EDT | 42.00 | 72.00 | 71.80 | 72.95 | -5.15 | -6.68% | 1 | 3,347 | 104.61% |
| NVDA241220C00043000 | 2024-07-19 11:05AM EDT | 43.00 | 78.50 | 71.15 | 72.10 | 0.00 | - | 2 | 2,425 | 106.69% |
| NVDA241220C00044000 | 2024-07-26 10:31AM EDT | 44.00 | 70.35 | 70.00 | 70.90 | -13.65 | -16.25% | 1 | 1,987 | 101.51% |
| NVDA241220C00045000 | 2024-07-26 1:34PM EDT | 45.00 | 70.15 | 68.80 | 70.20 | -7.25 | -9.37% | 3 | 2,820 | 100.20% |
| NVDA241220C00046000 | 2024-07-25 10:08AM EDT | 46.00 | 62.79 | 68.30 | 69.00 | 0.00 | - | 2 | 4,571 | 100.44% |
| NVDA241220C00047000 | 2024-07-24 12:47PM EDT | 47.00 | 68.60 | 67.35 | 68.10 | -2.35 | -3.31% | 1 | 1,714 | 99.46% |
| NVDA241220C00048000 | 2024-07-25 10:19AM EDT | 48.00 | 62.04 | 66.35 | 67.10 | 0.00 | - | 5 | 4,040 | 97.39% |
| NVDA241220C00049000 | 2024-07-24 3:28PM EDT | 49.00 | 67.00 | 65.15 | 66.25 | 0.00 | - | 10 | 2,099 | 94.97% |
| NVDA241220C00050000 | 2024-07-26 2:46PM EDT | 50.00 | 64.60 | 64.05 | 65.10 | -1.40 | -2.12% | 19 | 9,444 | 91.16% |
| NVDA241220C00050500 | 2024-07-25 11:59AM EDT | 50.50 | 65.85 | 63.65 | 64.60 | 0.00 | - | 3 | 867 | 90.92% |
| NVDA241220C00051000 | 2024-07-26 10:30AM EDT | 51.00 | 64.00 | 63.20 | 64.50 | -1.70 | -2.59% | 3 | 2,686 | 93.07% |
| NVDA241220C00051500 | 2024-07-23 10:17AM EDT | 51.50 | 73.95 | 62.55 | 63.80 | 0.00 | - | 1 | 681 | 89.70% |
| NVDA241220C00052000 | 2024-07-24 10:20AM EDT | 52.00 | 68.00 | 62.25 | 63.50 | 0.00 | - | 2 | 2,410 | 91.46% |
| NVDA241220C00052500 | 2024-07-23 12:59PM EDT | 52.50 | 72.10 | 62.00 | 62.85 | 0.00 | - | 4 | 990 | 91.14% |
| NVDA241220C00053000 | 2024-07-23 2:00PM EDT | 53.00 | 71.70 | 61.30 | 62.40 | 0.00 | - | 16 | 2,993 | 89.21% |
| NVDA241220C00053500 | 2024-07-24 11:17AM EDT | 53.50 | 66.05 | 61.05 | 61.95 | 0.00 | - | 1 | 615 | 90.16% |
| NVDA241220C00054000 | 2024-07-23 11:58AM EDT | 54.00 | 71.35 | 60.15 | 61.35 | 0.00 | - | 1 | 2,507 | 86.04% |
| NVDA241220C00054500 | 2024-07-23 12:40PM EDT | 54.50 | 70.80 | 59.90 | 61.15 | 0.00 | - | 3 | 2,741 | 88.57% |
| NVDA241220C00055000 | 2024-07-23 10:58AM EDT | 55.00 | 70.25 | 59.65 | 60.50 | 0.00 | - | 2 | 4,874 | 88.26% |
| NVDA241220C00055500 | 2024-07-24 11:25AM EDT | 55.50 | 64.35 | 59.05 | 59.95 | 0.00 | - | 1 | 1,057 | 86.43% |
| NVDA241220C00056000 | 2024-07-26 1:39PM EDT | 56.00 | 59.00 | 58.30 | 59.45 | -4.60 | -7.23% | 2 | 2,257 | 83.98% |
| NVDA241220C00056500 | 2024-07-24 11:17AM EDT | 56.50 | 63.20 | 58.30 | 59.35 | 0.00 | - | 1 | 718 | 88.31% |
| NVDA241220C00057000 | 2024-07-24 2:43PM EDT | 57.00 | 60.30 | 57.35 | 58.70 | 0.00 | - | 6 | 2,597 | 83.98% |
| NVDA241220C00057500 | 2024-07-25 9:35AM EDT | 57.50 | 55.50 | 57.05 | 58.05 | 0.00 | - | 10 | 1,589 | 83.37% |
| NVDA241220C00058000 | 2024-07-25 12:32PM EDT | 58.00 | 59.75 | 56.60 | 57.90 | 0.00 | - | 22 | 3,701 | 84.72% |
| NVDA241220C00058500 | 2024-07-25 10:22AM EDT | 58.50 | 53.28 | 56.25 | 57.40 | 0.00 | - | 10 | 976 | 84.64% |
| NVDA241220C00059000 | 2024-07-24 11:25AM EDT | 59.00 | 61.05 | 55.65 | 56.80 | 0.00 | - | 1 | 5,724 | 82.67% |
| NVDA241220C00059500 | 2024-07-24 1:33PM EDT | 59.50 | 59.60 | 55.50 | 56.50 | 0.00 | - | 1 | 1,046 | 84.64% |
| NVDA241220C00060000 | 2024-07-26 1:34PM EDT | 60.00 | 56.00 | 54.65 | 55.90 | +0.85 | +1.54% | 4 | 9,517 | 81.43% |
| NVDA241220C00060500 | 2024-07-24 1:52PM EDT | 60.50 | 58.51 | 54.25 | 55.55 | 0.00 | - | 10 | 4,710 | 81.86% |
| NVDA241220C00061000 | 2024-07-25 10:21AM EDT | 61.00 | 51.20 | 53.80 | 54.85 | 0.00 | - | 1 | 1,823 | 80.21% |
| NVDA241220C00061500 | 2024-07-24 3:55PM EDT | 61.50 | 55.35 | 53.35 | 54.55 | 0.00 | - | 12 | 812 | 80.60% |
| NVDA241220C00062000 | 2024-07-25 9:33AM EDT | 62.00 | 52.68 | 52.95 | 53.90 | 0.00 | - | 3 | 4,337 | 79.49% |
| NVDA241220C00062500 | 2024-07-25 11:03AM EDT | 62.50 | 53.65 | 52.45 | 53.60 | 0.00 | - | 1 | 2,564 | 79.61% |
| NVDA241220C00063000 | 2024-07-23 2:28PM EDT | 63.00 | 61.60 | 52.00 | 53.25 | 0.00 | - | 2 | 1,851 | 79.70% |
| NVDA241220C00064000 | 2024-07-24 12:47PM EDT | 64.00 | 54.90 | 51.35 | 52.35 | 0.00 | - | 1 | 1,607 | 80.03% |
| NVDA241220C00065000 | 2024-07-25 3:59PM EDT | 65.00 | 50.21 | 50.15 | 51.30 | 0.00 | - | 11 | 28,048 | 77.20% |
| NVDA241220C00066000 | 2024-07-24 12:32PM EDT | 66.00 | 52.50 | 49.25 | 50.50 | 0.00 | - | 1 | 6,368 | 76.83% |
| NVDA241220C00068000 | 2024-07-25 3:30PM EDT | 68.00 | 49.95 | 47.45 | 48.65 | 0.00 | - | 5 | 6,376 | 74.95% |
| NVDA241220C00070000 | 2024-07-26 3:58PM EDT | 70.00 | 45.94 | 45.75 | 46.90 | -2.16 | -4.49% | 1,077 | 15,779 | 73.82% |
| NVDA241220C00071000 | 2024-07-24 12:38PM EDT | 71.00 | 48.21 | 44.85 | 45.95 | 0.00 | - | 1 | 3,813 | 72.74% |
| NVDA241220C00072000 | 2024-07-26 3:39PM EDT | 72.00 | 44.02 | 43.95 | 45.30 | -1.53 | -3.36% | 11 | 4,735 | 72.75% |
| NVDA241220C00073000 | 2024-07-25 10:55AM EDT | 73.00 | 45.55 | 42.95 | 44.45 | 0.00 | - | 4 | 4,607 | 71.64% |
| NVDA241220C00074000 | 2024-07-23 1:44PM EDT | 74.00 | 51.90 | 42.25 | 43.60 | 0.00 | - | 1 | 6,130 | 71.57% |
| NVDA241220C00075000 | 2024-07-26 3:15PM EDT | 75.00 | 41.85 | 41.45 | 42.65 | -1.75 | -4.01% | 14 | 13,285 | 70.78% |
| NVDA241220C00076000 | 2024-07-25 10:43AM EDT | 76.00 | 41.09 | 40.55 | 41.70 | 0.00 | - | 7 | 2,821 | 69.64% |
| NVDA241220C00077000 | 2024-07-25 11:41AM EDT | 77.00 | 41.00 | 39.70 | 40.85 | 0.00 | - | 5 | 3,019 | 68.98% |
| NVDA241220C00077500 | 2024-07-23 9:44AM EDT | 77.50 | 50.15 | 39.20 | 40.50 | 0.00 | - | 11 | 608 | 68.64% |
| NVDA241220C00078000 | 2024-07-26 11:00AM EDT | 78.00 | 39.56 | 38.80 | 39.85 | +0.38 | +0.97% | 2 | 2,165 | 67.68% |
| NVDA241220C00078500 | 2024-07-25 11:17AM EDT | 78.50 | 41.44 | 38.75 | 39.45 | 0.00 | - | 3 | 377 | 68.57% |
| NVDA241220C00079000 | 2024-07-23 10:44AM EDT | 79.00 | 47.95 | 38.55 | 38.85 | 0.00 | - | 8 | 7,987 | 68.36% |
| NVDA241220C00079500 | 2024-07-25 9:40AM EDT | 79.50 | 37.65 | 37.75 | 38.80 | 0.00 | - | 9 | 4,149 | 67.99% |
| NVDA241220C00080000 | 2024-07-26 10:18AM EDT | 80.00 | 37.66 | 37.75 | 38.40 | +0.21 | +0.56% | 4 | 16,070 | 68.93% |
| NVDA241220C00080500 | 2024-07-25 10:55AM EDT | 80.50 | 39.05 | 37.35 | 37.80 | 0.00 | - | 12 | 320 | 68.10% |
| NVDA241220C00081000 | 2024-07-25 10:01AM EDT | 81.00 | 34.15 | 36.95 | 37.40 | 0.00 | - | 1 | 434 | 67.86% |
| NVDA241220C00081500 | 2024-07-26 12:34PM EDT | 81.50 | 37.55 | 36.35 | 37.20 | -0.05 | -0.13% | 13 | 195 | 67.60% |
| NVDA241220C00082000 | 2024-07-24 10:09AM EDT | 82.00 | 41.63 | 36.15 | 36.90 | 0.00 | - | 31 | 5,689 | 68.18% |
| NVDA241220C00082500 | 2024-07-25 10:16AM EDT | 82.50 | 32.40 | 35.80 | 36.30 | 0.00 | - | 31 | 515 | 67.49% |
| NVDA241220C00083000 | 2024-07-26 11:00AM EDT | 83.00 | 35.60 | 35.40 | 35.90 | -0.85 | -2.33% | 2 | 426 | 67.21% |
| NVDA241220C00083500 | 2024-07-25 3:59PM EDT | 83.50 | 34.55 | 34.80 | 35.45 | 0.00 | - | 11 | 490 | 66.25% |
| NVDA241220C00084000 | 2024-07-26 3:37PM EDT | 84.00 | 34.15 | 34.50 | 34.95 | -2.70 | -7.33% | 234 | 10,594 | 65.97% |
| NVDA241220C00084500 | 2024-07-25 10:20AM EDT | 84.50 | 31.25 | 34.10 | 34.60 | 0.00 | - | 3 | 179 | 65.81% |
| NVDA241220C00085000 | 2024-07-26 3:55PM EDT | 85.00 | 33.62 | 33.75 | 34.15 | -1.13 | -3.25% | 2,048 | 5,882 | 65.50% |
| NVDA241220C00085500 | 2024-07-26 12:27PM EDT | 85.50 | 34.45 | 33.30 | 33.85 | -3.59 | -9.44% | 83 | 795 | 65.33% |
| NVDA241220C00086000 | 2024-07-26 2:21PM EDT | 86.00 | 33.30 | 33.10 | 33.50 | -0.50 | -1.48% | 14 | 7,615 | 65.65% |
| NVDA241220C00086500 | 2024-07-26 12:22PM EDT | 86.50 | 33.70 | 32.60 | 33.05 | +5.45 | +19.29% | 23 | 611 | 64.95% |
| NVDA241220C00087000 | 2024-07-26 9:39AM EDT | 87.00 | 32.20 | 32.35 | 32.70 | -7.90 | -19.70% | 7 | 659 | 65.12% |
| NVDA241220C00087500 | 2024-07-25 2:43PM EDT | 87.50 | 33.85 | 31.95 | 32.35 | +0.65 | +1.96% | 3 | 1,120 | 64.91% |
| NVDA241220C00088000 | 2024-07-25 2:41PM EDT | 88.00 | 32.25 | 31.60 | 32.00 | -0.70 | -2.12% | 1 | 6,833 | 64.81% |
| NVDA241220C00088500 | 2024-07-26 12:29PM EDT | 88.50 | 32.10 | 31.15 | 31.65 | -0.10 | -0.31% | 2 | 343 | 64.45% |
| NVDA241220C00089000 | 2024-07-26 10:23AM EDT | 89.00 | 31.60 | 30.95 | 31.25 | -2.00 | -5.95% | 3 | 444 | 64.58% |
| NVDA241220C00089500 | 2024-07-26 10:37AM EDT | 89.50 | 30.80 | 30.55 | 30.90 | -0.95 | -2.99% | 8 | 555 | 64.33% |
| NVDA241220C00090000 | 2024-07-26 3:54PM EDT | 90.00 | 29.91 | 30.05 | 30.55 | -0.49 | -1.61% | 74 | 16,484 | 63.84% |
| NVDA241220C00090500 | 2024-07-26 12:04PM EDT | 90.50 | 30.65 | 29.85 | 30.25 | -0.51 | -1.64% | 3 | 849 | 64.16% |
| NVDA241220C00091000 | 2024-07-25 1:00PM EDT | 91.00 | 32.15 | 29.50 | 29.85 | 0.00 | - | 64 | 908 | 63.89% |
| NVDA241220C00091500 | 2024-07-18 10:39AM EDT | 91.50 | 33.55 | 29.15 | 29.45 | 0.00 | - | 1 | 282 | 63.61% |
| NVDA241220C00092000 | 2024-07-25 11:13AM EDT | 92.00 | 30.60 | 28.70 | 29.20 | 0.00 | - | 10 | 2,729 | 63.44% |
| NVDA241220C00092500 | 2024-07-25 3:59PM EDT | 92.50 | 28.25 | 28.50 | 28.85 | 0.00 | - | 16 | 559 | 63.59% |
| NVDA241220C00093000 | 2024-07-25 10:04AM EDT | 93.00 | 24.95 | 28.15 | 28.45 | 0.00 | - | 1 | 2,904 | 63.29% |
| NVDA241220C00093500 | 2024-07-25 3:10PM EDT | 93.50 | 28.70 | 27.80 | 28.10 | 0.00 | - | 42 | 2,068 | 63.09% |
| NVDA241220C00094000 | 2024-07-25 2:59PM EDT | 94.00 | 27.50 | 27.35 | 27.85 | -1.10 | -3.85% | 1 | 3,051 | 62.89% |
| NVDA241220C00094500 | 2024-07-25 10:38AM EDT | 94.50 | 26.60 | 27.05 | 27.50 | 0.00 | - | 1 | 1,702 | 62.78% |
| NVDA241220C00095000 | 2024-07-26 3:19PM EDT | 95.00 | 25.97 | 26.70 | 27.15 | -0.71 | -2.66% | 28 | 8,689 | 62.56% |
| NVDA241220C00095500 | 2024-07-26 9:58AM EDT | 95.50 | 28.00 | 26.50 | 26.80 | +0.40 | +1.45% | 2 | 925 | 62.65% |
| NVDA241220C00096000 | 2024-07-25 10:52AM EDT | 96.00 | 28.35 | 26.05 | 26.55 | 0.00 | - | 5 | 3,041 | 62.41% |
| NVDA241220C00096500 | 2024-07-25 12:09PM EDT | 96.50 | 27.00 | 25.75 | 26.20 | 0.00 | - | 24 | 656 | 62.27% |
| NVDA241220C00097000 | 2024-07-25 2:41PM EDT | 97.00 | 26.80 | 25.50 | 25.85 | 0.00 | - | 15 | 2,692 | 62.23% |
| NVDA241220C00097500 | 2024-07-25 12:34PM EDT | 97.50 | 25.02 | 25.05 | 25.60 | -2.68 | -9.68% | 1 | 587 | 61.96% |
| NVDA241220C00098000 | 2024-07-26 12:49PM EDT | 98.00 | 25.90 | 24.90 | 25.20 | -1.77 | -6.40% | 46 | 3,550 | 62.00% |
| NVDA241220C00099000 | 2024-07-26 3:15PM EDT | 99.00 | 24.05 | 24.35 | 24.60 | -1.70 | -6.60% | 19 | 8,616 | 61.94% |
| NVDA241220C00100000 | 2024-07-26 3:54PM EDT | 100.00 | 23.40 | 23.70 | 24.00 | -0.35 | -1.47% | 345 | 22,955 | 61.65% |
| NVDA241220C00101000 | 2024-07-26 1:38PM EDT | 101.00 | 23.35 | 22.95 | 23.45 | -0.75 | -3.11% | 3 | 2,266 | 61.23% |
| NVDA241220C00102000 | 2024-07-26 2:07PM EDT | 102.00 | 23.00 | 22.55 | 22.85 | -0.65 | -2.75% | 10 | 2,944 | 61.36% |
| NVDA241220C00103000 | 2024-07-26 12:34PM EDT | 103.00 | 23.00 | 21.80 | 22.30 | +0.14 | +0.61% | 3 | 1,599 | 60.87% |
| NVDA241220C00104000 | 2024-07-26 11:51AM EDT | 104.00 | 21.74 | 21.25 | 21.65 | -1.91 | -8.08% | 5 | 1,996 | 60.54% |
| NVDA241220C00105000 | 2024-07-26 3:18PM EDT | 105.00 | 20.08 | 20.90 | 21.15 | -0.57 | -2.76% | 17 | 14,830 | 60.85% |
| NVDA241220C00106000 | 2024-07-26 11:54AM EDT | 106.00 | 20.35 | 20.15 | 20.65 | -1.55 | -7.08% | 6 | 3,028 | 60.36% |
| NVDA241220C00107000 | 2024-07-26 3:44PM EDT | 107.00 | 19.65 | 19.70 | 20.05 | -0.15 | -0.76% | 26 | 1,225 | 60.21% |
| NVDA241220C00108000 | 2024-07-26 3:44PM EDT | 108.00 | 19.20 | 19.30 | 19.60 | -0.20 | -1.03% | 207 | 6,216 | 60.40% |
| NVDA241220C00109000 | 2024-07-26 3:44PM EDT | 109.00 | 18.70 | 18.75 | 19.10 | -1.60 | -7.88% | 195 | 783 | 60.19% |
| NVDA241220C00110000 | 2024-07-26 3:56PM EDT | 110.00 | 18.10 | 18.30 | 18.55 | 0.00 | - | 404 | 46,460 | 60.03% |
| NVDA241220C00111000 | 2024-07-26 3:44PM EDT | 111.00 | 17.75 | 17.80 | 18.10 | -1.05 | -5.59% | 30 | 2,177 | 59.94% |
| NVDA241220C00112000 | 2024-07-26 3:40PM EDT | 112.00 | 17.45 | 17.15 | 17.55 | -1.37 | -7.28% | 42 | 1,671 | 59.36% |
| NVDA241220C00113000 | 2024-07-26 3:57PM EDT | 113.00 | 16.76 | 16.75 | 17.10 | -1.01 | -5.68% | 670 | 2,089 | 59.38% |
| NVDA241220C00114000 | 2024-07-26 3:50PM EDT | 114.00 | 16.45 | 16.40 | 16.60 | -0.55 | -3.24% | 185 | 1,986 | 59.37% |
| NVDA241220C00115000 | 2024-07-26 3:59PM EDT | 115.00 | 15.95 | 16.00 | 16.15 | +0.10 | +0.63% | 1,128 | 7,555 | 59.33% |
| NVDA241220C00116000 | 2024-07-26 3:59PM EDT | 116.00 | 15.60 | 15.55 | 15.70 | -0.70 | -4.29% | 124 | 6,715 | 59.16% |
| NVDA241220C00117000 | 2024-07-26 3:20PM EDT | 117.00 | 14.50 | 15.10 | 15.25 | -2.40 | -14.20% | 59 | 1,864 | 58.97% |
| NVDA241220C00118000 | 2024-07-26 12:38PM EDT | 118.00 | 14.71 | 14.55 | 14.85 | -0.79 | -5.10% | 37 | 4,479 | 58.66% |
| NVDA241220C00119000 | 2024-07-26 3:58PM EDT | 119.00 | 14.15 | 14.15 | 14.45 | -1.25 | -8.12% | 58 | 1,899 | 58.58% |
| NVDA241220C00120000 | 2024-07-26 3:58PM EDT | 120.00 | 13.75 | 13.75 | 14.05 | -0.08 | -0.58% | 551 | 70,402 | 58.47% |
| NVDA241220C00121000 | 2024-07-26 3:37PM EDT | 121.00 | 13.30 | 13.35 | 13.65 | -0.45 | -3.27% | 26 | 4,623 | 58.33% |
| NVDA241220C00122000 | 2024-07-26 3:30PM EDT | 122.00 | 13.02 | 13.10 | 13.30 | -1.38 | -9.58% | 51 | 2,017 | 58.51% |
| NVDA241220C00123000 | 2024-07-26 2:14PM EDT | 123.00 | 13.09 | 12.70 | 12.90 | -0.84 | -6.03% | 33 | 4,610 | 58.31% |
| NVDA241220C00124000 | 2024-07-26 3:59PM EDT | 124.00 | 12.45 | 12.35 | 12.55 | -0.85 | -6.39% | 308 | 13,319 | 58.26% |
| NVDA241220C00125000 | 2024-07-26 3:40PM EDT | 125.00 | 11.95 | 12.00 | 12.20 | -0.19 | -1.57% | 516 | 17,803 | 58.19% |
| NVDA241220C00126000 | 2024-07-26 3:41PM EDT | 126.00 | 11.65 | 11.65 | 11.85 | -0.05 | -0.43% | 580 | 5,753 | 58.08% |
| NVDA241220C00127000 | 2024-07-26 3:34PM EDT | 127.00 | 11.09 | 11.30 | 11.50 | -1.11 | -9.10% | 58 | 4,338 | 57.95% |
| NVDA241220C00128000 | 2024-07-26 3:48PM EDT | 128.00 | 10.90 | 10.90 | 11.15 | -0.10 | -0.91% | 198 | 3,691 | 57.70% |
| NVDA241220C00129000 | 2024-07-26 2:27PM EDT | 129.00 | 10.95 | 10.65 | 10.90 | -1.15 | -9.50% | 15 | 2,571 | 57.87% |
| NVDA241220C00130000 | 2024-07-26 3:53PM EDT | 130.00 | 10.20 | 10.35 | 10.55 | -0.25 | -2.39% | 1,516 | 18,169 | 57.75% |
| NVDA241220C00132000 | 2024-07-26 3:30PM EDT | 132.00 | 9.70 | 9.75 | 9.90 | -0.30 | -3.00% | 167 | 6,154 | 57.51% |
| NVDA241220C00134000 | 2024-07-26 3:53PM EDT | 134.00 | 9.05 | 9.15 | 9.35 | -1.00 | -9.95% | 44 | 3,563 | 57.34% |
| NVDA241220C00135000 | 2024-07-26 3:54PM EDT | 135.00 | 8.81 | 8.90 | 9.00 | -0.29 | -3.19% | 476 | 4,085 | 57.18% |
| NVDA241220C00136000 | 2024-07-26 3:57PM EDT | 136.00 | 8.60 | 8.55 | 8.80 | -0.75 | -8.02% | 118 | 2,948 | 57.08% |
| NVDA241220C00138000 | 2024-07-26 3:59PM EDT | 138.00 | 8.15 | 8.10 | 8.30 | -0.75 | -8.43% | 54 | 4,950 | 57.09% |
| NVDA241220C00140000 | 2024-07-26 3:57PM EDT | 140.00 | 7.60 | 7.65 | 7.75 | -0.25 | -3.18% | 1,149 | 28,969 | 56.91% |
| NVDA241220C00141000 | 2024-07-26 2:03PM EDT | 141.00 | 7.39 | 7.40 | 7.55 | -0.56 | -7.04% | 200 | 2,053 | 56.87% |
| NVDA241220C00142000 | 2024-07-26 3:25PM EDT | 142.00 | 7.10 | 7.15 | 7.35 | -0.20 | -2.74% | 33 | 3,685 | 56.82% |
| NVDA241220C00143000 | 2024-07-26 3:24PM EDT | 143.00 | 6.85 | 6.95 | 7.10 | -1.21 | -15.01% | 23 | 1,403 | 56.74% |
| NVDA241220C00144000 | 2024-07-26 2:01PM EDT | 144.00 | 7.00 | 6.75 | 6.95 | -0.45 | -6.04% | 204 | 4,527 | 56.85% |
| NVDA241220C00145000 | 2024-07-26 3:54PM EDT | 145.00 | 6.50 | 6.50 | 6.70 | -0.33 | -4.83% | 150 | 4,055 | 56.63% |
| NVDA241220C00146000 | 2024-07-26 3:37PM EDT | 146.00 | 6.30 | 6.35 | 6.50 | -0.75 | -10.64% | 111 | 1,519 | 56.68% |
| NVDA241220C00147000 | 2024-07-26 3:37PM EDT | 147.00 | 6.20 | 6.15 | 6.30 | -0.80 | -11.43% | 50 | 1,709 | 56.62% |
| NVDA241220C00148000 | 2024-07-26 3:22PM EDT | 148.00 | 5.79 | 5.95 | 6.10 | -0.86 | -12.93% | 187 | 1,059 | 56.53% |
| NVDA241220C00149000 | 2024-07-26 2:31PM EDT | 149.00 | 5.95 | 5.75 | 5.90 | +0.01 | +0.17% | 44 | 3,243 | 56.42% |
| NVDA241220C00150000 | 2024-07-26 3:58PM EDT | 150.00 | 5.60 | 5.60 | 5.75 | -0.15 | -2.61% | 777 | 27,569 | 56.50% |
| NVDA241220C00152000 | 2024-07-26 1:36PM EDT | 152.00 | 5.30 | 5.25 | 5.40 | -0.95 | -15.20% | 49 | 1,368 | 56.38% |
| NVDA241220C00154000 | 2024-07-25 12:19PM EDT | 154.00 | 5.10 | 4.95 | 5.05 | -0.55 | -9.73% | 15 | 5,587 | 56.30% |
| NVDA241220C00155000 | 2024-07-26 3:52PM EDT | 155.00 | 4.75 | 4.80 | 4.90 | -0.37 | -7.23% | 177 | 1,154 | 56.29% |
| NVDA241220C00156000 | 2024-07-26 2:36PM EDT | 156.00 | 4.80 | 4.65 | 4.75 | -0.05 | -1.03% | 42 | 2,754 | 56.25% |
| NVDA241220C00158000 | 2024-07-26 12:33PM EDT | 158.00 | 4.75 | 4.35 | 4.50 | +0.18 | +3.94% | 5 | 1,511 | 56.24% |
| NVDA241220C00160000 | 2024-07-26 3:58PM EDT | 160.00 | 4.12 | 4.10 | 4.20 | -0.17 | -3.96% | 271 | 10,849 | 56.15% |
| NVDA241220C00162000 | 2024-07-26 3:14PM EDT | 162.00 | 3.86 | 3.85 | 4.00 | -0.29 | -6.99% | 978 | 1,441 | 56.24% |
| NVDA241220C00164000 | 2024-07-26 11:28AM EDT | 164.00 | 3.69 | 3.60 | 3.75 | +0.34 | +10.15% | 47 | 3,200 | 56.13% |
| NVDA241220C00165000 | 2024-07-26 3:23PM EDT | 165.00 | 3.55 | 3.50 | 3.65 | -0.35 | -8.97% | 49 | 1,732 | 56.18% |
| NVDA241220C00166000 | 2024-07-26 12:43PM EDT | 166.00 | 3.68 | 3.40 | 3.55 | -0.27 | -6.84% | 4 | 1,260 | 56.21% |
| NVDA241220C00167000 | 2024-07-25 11:06AM EDT | 167.00 | 3.40 | 3.30 | 3.45 | -0.35 | -9.33% | 2 | 308 | 56.23% |
| NVDA241220C00168000 | 2024-07-26 3:34PM EDT | 168.00 | 3.18 | 3.20 | 3.30 | -0.42 | -11.67% | 12 | 2,179 | 56.09% |
| NVDA241220C00169000 | 2024-07-26 11:14AM EDT | 169.00 | 3.25 | 3.10 | 3.25 | -0.30 | -8.45% | 143 | 793 | 56.21% |
| NVDA241220C00170000 | 2024-07-26 3:27PM EDT | 170.00 | 3.00 | 3.00 | 3.15 | -0.20 | -6.25% | 202 | 6,294 | 56.18% |
| NVDA241220C00171000 | 2024-07-25 11:03AM EDT | 171.00 | 3.35 | 2.90 | 3.05 | 0.00 | - | 17 | 255 | 56.13% |
| NVDA241220C00172000 | 2024-07-24 2:42PM EDT | 172.00 | 3.01 | 2.82 | 2.95 | -0.48 | -13.75% | 1 | 764 | 56.13% |
| NVDA241220C00173000 | 2024-07-26 10:08AM EDT | 173.00 | 2.94 | 2.73 | 2.85 | -0.25 | -7.84% | 10 | 532 | 56.08% |
| NVDA241220C00174000 | 2024-07-26 10:26AM EDT | 174.00 | 2.77 | 2.65 | 2.78 | -0.48 | -14.77% | 92 | 566 | 56.13% |
| NVDA241220C00175000 | 2024-07-26 3:15PM EDT | 175.00 | 2.52 | 2.58 | 2.69 | -0.49 | -16.28% | 135 | 5,002 | 56.14% |
| NVDA241220C00176000 | 2024-07-25 10:22AM EDT | 176.00 | 2.34 | 2.50 | 2.61 | 0.00 | - | 51 | 2,912 | 56.13% |
| NVDA241220C00177000 | 2024-07-25 3:54PM EDT | 177.00 | 2.67 | 2.43 | 2.55 | +0.07 | +2.69% | 1 | 2,330 | 56.20% |
| NVDA241220C00178000 | 2024-07-26 12:28PM EDT | 178.00 | 2.57 | 2.36 | 2.48 | -0.71 | -21.65% | 4 | 477 | 56.23% |
| NVDA241220C00179000 | 2024-07-25 1:47PM EDT | 179.00 | 2.74 | 2.27 | 2.41 | 0.00 | - | 8 | 1,997 | 56.18% |
| NVDA241220C00180000 | 2024-07-26 3:15PM EDT | 180.00 | 2.26 | 2.23 | 2.34 | -0.29 | -11.37% | 4,040 | 32,347 | 56.27% |
| NVDA241220C00181000 | 2024-07-25 3:35PM EDT | 181.00 | 2.58 | 2.16 | 2.27 | 0.00 | - | 7 | 574 | 56.27% |
| NVDA241220C00182000 | 2024-07-26 12:45PM EDT | 182.00 | 2.35 | 2.10 | 2.20 | -0.36 | -13.28% | 3 | 345 | 56.27% |
| NVDA241220C00183000 | 2024-07-26 3:24PM EDT | 183.00 | 2.05 | 2.04 | 2.15 | -0.24 | -10.48% | 1,140 | 1,094 | 56.35% |
| NVDA241220C00184000 | 2024-07-26 2:09PM EDT | 184.00 | 2.13 | 1.98 | 2.10 | -0.32 | -13.06% | 25 | 928 | 56.40% |
| NVDA241220C00185000 | 2024-07-26 2:09PM EDT | 185.00 | 2.08 | 1.94 | 2.04 | -0.22 | -9.57% | 126 | 757 | 56.47% |
| NVDA241220C00186000 | 2024-07-26 3:45PM EDT | 186.00 | 1.94 | 1.88 | 1.98 | -0.20 | -9.35% | 78 | 422 | 56.47% |
| NVDA241220C00187000 | 2024-07-24 3:43PM EDT | 187.00 | 2.32 | 1.82 | 1.92 | 0.00 | - | 58 | 264 | 56.45% |
| NVDA241220C00188000 | 2024-07-26 10:21AM EDT | 188.00 | 1.98 | 1.76 | 1.87 | -0.27 | -12.00% | 11 | 426 | 56.46% |
| NVDA241220C00189000 | 2024-07-26 11:35AM EDT | 189.00 | 1.90 | 1.75 | 1.84 | +0.23 | +13.77% | 1,455 | 644 | 56.71% |
| NVDA241220C00190000 | 2024-07-26 3:02PM EDT | 190.00 | 1.72 | 1.69 | 1.78 | -0.12 | -6.52% | 69 | 3,914 | 56.67% |
| NVDA241220C00191000 | 2024-07-25 9:34AM EDT | 191.00 | 1.75 | 1.64 | 1.74 | 0.00 | - | 4 | 544 | 56.71% |
| NVDA241220C00192000 | 2024-07-24 12:14PM EDT | 192.00 | 1.68 | 1.59 | 1.69 | -0.30 | -15.15% | 1 | 1,424 | 56.71% |
| NVDA241220C00193000 | 2024-07-25 11:19AM EDT | 193.00 | 1.70 | 1.55 | 1.65 | -0.25 | -12.82% | 1 | 3,197 | 56.79% |
| NVDA241220C00194000 | 2024-07-25 2:20PM EDT | 194.00 | 1.60 | 1.51 | 1.61 | -0.22 | -12.09% | 5 | 7,007 | 56.85% |
| NVDA241220C00195000 | 2024-07-26 3:56PM EDT | 195.00 | 1.52 | 1.48 | 1.56 | -0.36 | -19.15% | 30 | 1,109 | 56.90% |
| NVDA241220C00200000 | 2024-07-26 3:15PM EDT | 200.00 | 1.28 | 1.31 | 1.38 | -0.12 | -8.57% | 1,238 | 16,287 | 57.24% |
| NVDA241220C00205000 | 2024-07-26 3:42PM EDT | 205.00 | 1.18 | 1.16 | 1.21 | -0.10 | -7.81% | 19 | 858 | 57.50% |
| NVDA241220C00210000 | 2024-07-26 2:18PM EDT | 210.00 | 1.02 | 1.03 | 1.09 | -0.15 | -12.82% | 162 | 9,344 | 57.89% |
| NVDA241220C00212000 | 2024-07-26 10:48AM EDT | 212.00 | 1.00 | 0.98 | 1.03 | -0.14 | -12.28% | 9 | 2,703 | 57.96% |
| NVDA241220C00213000 | 2024-07-26 1:34PM EDT | 213.00 | 1.06 | 0.96 | 1.02 | -0.15 | -12.40% | 3 | 76 | 58.11% |
| NVDA241220C00214000 | 2024-07-25 11:02AM EDT | 214.00 | 1.00 | 0.89 | 1.00 | -0.10 | -9.09% | 2 | 30 | 57.91% |
| NVDA241220C00215000 | 2024-07-26 10:52AM EDT | 215.00 | 0.90 | 0.92 | 0.98 | -0.08 | -8.16% | 6 | 561 | 58.29% |
| NVDA241220C00216000 | 2024-07-26 10:20AM EDT | 216.00 | 0.99 | 0.89 | 0.96 | -0.15 | -13.16% | 10 | 161 | 58.30% |
| NVDA241220C00217000 | 2024-07-25 9:33AM EDT | 217.00 | 0.93 | 0.84 | 0.93 | 0.00 | - | 1 | 55 | 58.15% |
| NVDA241220C00218000 | 2024-07-26 3:15PM EDT | 218.00 | 0.85 | 0.86 | 0.91 | -0.24 | -22.02% | 4 | 94 | 58.45% |
| NVDA241220C00219000 | 2024-07-25 10:00AM EDT | 219.00 | 0.81 | 0.80 | 0.89 | 0.00 | - | 62 | 65 | 58.25% |
| NVDA241220C00220000 | 2024-07-26 2:02PM EDT | 220.00 | 0.88 | 0.82 | 0.88 | -0.12 | -12.00% | 39 | 1,141 | 58.64% |
| NVDA241220C00221000 | 2024-07-24 3:40PM EDT | 221.00 | 1.03 | 0.80 | 0.85 | 0.00 | - | 4 | 76 | 58.62% |
| NVDA241220C00222000 | 2024-07-25 10:14AM EDT | 222.00 | 0.68 | 0.78 | 0.82 | 0.00 | - | 2 | 76 | 58.59% |
| NVDA241220C00223000 | 2024-07-26 1:34PM EDT | 223.00 | 0.84 | 0.77 | 0.82 | -0.09 | -9.68% | 3 | 74 | 58.81% |
| NVDA241220C00224000 | 2024-07-26 9:47AM EDT | 224.00 | 0.83 | 0.75 | 0.79 | -0.05 | -5.68% | 1 | 102 | 58.79% |
| NVDA241220C00225000 | 2024-07-26 3:20PM EDT | 225.00 | 0.72 | 0.73 | 0.79 | -0.07 | -8.86% | 48 | 418 | 58.94% |
| NVDA241220C00226000 | 2024-07-24 2:21PM EDT | 226.00 | 0.90 | 0.72 | 0.76 | 0.00 | - | 1 | 1,327 | 58.96% |
| NVDA241220C00227000 | 2024-07-25 11:05AM EDT | 227.00 | 0.79 | 0.70 | 0.76 | -0.05 | -5.95% | 1 | 783 | 59.11% |
| NVDA241220C00228000 | 2024-07-25 10:41AM EDT | 228.00 | 0.77 | 0.69 | 0.74 | 0.00 | - | 11 | 2,057 | 59.18% |
| NVDA241220C00230000 | 2024-07-26 11:01AM EDT | 230.00 | 0.69 | 0.66 | 0.72 | -0.09 | -11.54% | 60 | 462 | 59.38% |
| NVDA241220C00235000 | 2024-07-26 11:40AM EDT | 235.00 | 0.65 | 0.60 | 0.64 | -0.07 | -9.72% | 6 | 1,470 | 59.69% |
| NVDA241220C00240000 | 2024-07-26 3:30PM EDT | 240.00 | 0.56 | 0.54 | 0.60 | -0.11 | -16.42% | 9 | 1,568 | 60.21% |
| NVDA241220C00245000 | 2024-07-26 10:14AM EDT | 245.00 | 0.56 | 0.50 | 0.55 | -0.07 | -11.11% | 6 | 769 | 60.69% |
| NVDA241220C00250000 | 2024-07-26 3:46PM EDT | 250.00 | 0.47 | 0.48 | 0.50 | -0.07 | -12.96% | 262 | 22,413 | 61.28% |
| NVDA241220C00255000 | 2024-07-26 2:18PM EDT | 255.00 | 0.45 | 0.42 | 0.46 | -0.07 | -13.46% | 10 | 1,870 | 61.47% |
| NVDA241220C00260000 | 2024-07-25 10:24AM EDT | 260.00 | 0.41 | 0.38 | 0.43 | -0.02 | -4.65% | 10 | 868 | 61.87% |
| NVDA241220C00265000 | 2024-07-26 1:18PM EDT | 265.00 | 0.40 | 0.36 | 0.40 | 0.00 | - | 5 | 1,041 | 62.45% |
| NVDA241220C00270000 | 2024-07-26 1:26PM EDT | 270.00 | 0.38 | 0.33 | 0.37 | -0.02 | -5.00% | 53 | 1,277 | 62.79% |
| NVDA241220C00275000 | 2024-07-26 3:57PM EDT | 275.00 | 0.35 | 0.31 | 0.35 | -0.01 | -2.78% | 2 | 370 | 63.33% |
| NVDA241220C00280000 | 2024-07-26 3:52PM EDT | 280.00 | 0.30 | 0.30 | 0.31 | -0.03 | -9.09% | 224 | 7,188 | 63.67% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 290.00 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA241220C00300000 | 2024-05-23 10:24AM EDT | 300.00 | 746.61 | 915.60 | 923.20 | 0.00 | - | 1 | 265 | 0.00% |
| NVDA241220C00310000 | 2024-06-07 9:30AM EDT | 310.00 | 895.70 | 906.15 | 913.55 | +57.25 | +6.83% | 2 | 108 | 0.00% |
| NVDA241220C00320000 | 2024-06-06 2:35PM EDT | 320.00 | 891.87 | 896.35 | 903.90 | 0.00 | - | 3 | 57 | 0.00% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 330.00 | 534.24 | 771.90 | 787.05 | 0.00 | - | 1 | 314 | 0.00% |
| NVDA241220C00340000 | 2024-05-30 2:27PM EDT | 340.00 | 809.00 | 877.05 | 884.60 | 0.00 | - | 4 | 261 | 0.00% |
| NVDA241220C00350000 | 2024-06-06 9:30AM EDT | 350.00 | 899.60 | 867.55 | 874.85 | 0.00 | - | 2 | 190 | 0.00% |
| NVDA241220C00360000 | 2024-06-05 2:50PM EDT | 360.00 | 870.06 | 857.75 | 865.20 | 0.00 | - | 4 | 159 | 0.00% |
| NVDA241220C00370000 | 2024-06-06 3:43PM EDT | 370.00 | 846.68 | 848.10 | 855.65 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA241220C00380000 | 2024-05-28 12:01PM EDT | 380.00 | 758.25 | 838.40 | 845.95 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA241220C00390000 | 2024-05-31 12:27PM EDT | 390.00 | 698.91 | 828.85 | 836.40 | 0.00 | - | 1 | 117 | 0.00% |
| NVDA241220C00400000 | 2024-06-05 12:28PM EDT | 400.00 | 814.89 | 819.15 | 826.75 | 0.00 | - | 2 | 709 | 0.00% |
| NVDA241220C00410000 | 2024-06-06 1:44PM EDT | 410.00 | 803.38 | 809.60 | 817.15 | 0.00 | - | 1 | 314 | 0.00% |
| NVDA241220C00420000 | 2024-06-07 1:26PM EDT | 420.00 | 810.00 | 800.00 | 807.55 | +77.24 | +10.54% | 1 | 324 | 0.00% |
| NVDA241220C00430000 | 2024-06-06 1:44PM EDT | 430.00 | 784.88 | 790.40 | 797.95 | 0.00 | - | 1 | 234 | 0.00% |
| NVDA241220C00440000 | 2024-05-28 11:01AM EDT | 440.00 | 695.89 | 782.10 | 788.35 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA241220C00450000 | 2024-05-23 1:49PM EDT | 450.00 | 621.15 | 772.55 | 778.75 | 0.00 | - | 6 | 300 | 0.00% |
| NVDA241220C00460000 | 2024-06-06 10:51AM EDT | 460.00 | 768.75 | 762.95 | 769.15 | 0.00 | - | 2 | 501 | 0.00% |
| NVDA241220C00470000 | 2024-06-07 12:25PM EDT | 470.00 | 753.40 | 753.45 | 759.60 | -5.47 | -0.72% | 1 | 185 | 0.00% |
| NVDA241220C00480000 | 2024-06-06 1:31PM EDT | 480.00 | 738.01 | 743.85 | 750.00 | 0.00 | - | 6 | 404 | 0.00% |
| NVDA241220C00490000 | 2024-06-06 3:46PM EDT | 490.00 | 732.83 | 734.25 | 740.50 | 0.00 | - | 1 | 211 | 0.00% |
| NVDA241220C00500000 | 2024-06-07 1:19PM EDT | 500.00 | 735.04 | 724.80 | 730.95 | +12.72 | +1.76% | 1 | 949 | 0.00% |
| NVDA241220C00505000 | 2024-05-30 10:44AM EDT | 505.00 | 650.93 | 718.55 | 726.15 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA241220C00510000 | 2024-06-06 2:07PM EDT | 510.00 | 703.50 | 713.85 | 721.40 | 0.00 | - | 1 | 272 | 0.00% |
| NVDA241220C00515000 | 2024-06-05 11:08AM EDT | 515.00 | 703.12 | 709.10 | 716.65 | 0.00 | - | 3 | 70 | 0.00% |
| NVDA241220C00520000 | 2024-06-06 1:11PM EDT | 520.00 | 694.50 | 705.85 | 711.90 | 0.00 | - | 5 | 241 | 0.00% |
| NVDA241220C00525000 | 2024-06-05 3:44PM EDT | 525.00 | 714.00 | 701.05 | 707.10 | 0.00 | - | 5 | 102 | 0.00% |
| NVDA241220C00530000 | 2024-06-05 10:10AM EDT | 530.00 | 683.65 | 696.35 | 702.35 | 0.00 | - | 1 | 300 | 0.00% |
| NVDA241220C00535000 | 2024-05-31 10:47AM EDT | 535.00 | 576.46 | 691.55 | 697.60 | 0.00 | - | 1 | 62 | 0.00% |
| NVDA241220C00540000 | 2024-06-07 10:34AM EDT | 540.00 | 674.53 | 686.90 | 692.85 | -42.91 | -5.98% | 3 | 252 | 0.00% |
| NVDA241220C00545000 | 2024-06-05 3:00PM EDT | 545.00 | 694.00 | 682.20 | 688.15 | 0.00 | - | 1 | 275 | 0.00% |
| NVDA241220C00550000 | 2024-06-07 12:16PM EDT | 550.00 | 670.52 | 677.50 | 683.35 | -14.86 | -2.17% | 1 | 498 | 0.00% |
| NVDA241220C00555000 | 2024-05-23 10:21AM EDT | 555.00 | 507.02 | 672.85 | 678.55 | 0.00 | - | 2 | 106 | 0.00% |
| NVDA241220C00560000 | 2024-06-06 10:02AM EDT | 560.00 | 668.45 | 668.00 | 673.95 | 0.00 | - | 1 | 226 | 0.00% |
| NVDA241220C00565000 | 2024-06-07 3:45PM EDT | 565.00 | 668.75 | 663.30 | 669.10 | +178.25 | +36.34% | 1 | 71 | 0.00% |
| NVDA241220C00570000 | 2024-06-05 10:54AM EDT | 570.00 | 649.85 | 658.55 | 664.50 | 0.00 | - | 1 | 221 | 0.00% |
| NVDA241220C00575000 | 2024-06-05 10:54AM EDT | 575.00 | 645.20 | 653.80 | 659.80 | 0.00 | - | 1 | 161 | 0.00% |
| NVDA241220C00580000 | 2024-06-06 9:30AM EDT | 580.00 | 679.67 | 649.10 | 655.05 | 0.00 | - | 2 | 372 | 0.00% |
| NVDA241220C00585000 | 2024-06-06 3:50PM EDT | 585.00 | 648.61 | 644.40 | 650.35 | 0.00 | - | 1 | 98 | 0.00% |
| NVDA241220C00590000 | 2024-05-23 11:11AM EDT | 590.00 | 478.10 | 639.80 | 645.70 | 0.00 | - | 1 | 572 | 0.00% |
| NVDA241220C00595000 | 2024-06-06 9:59AM EDT | 595.00 | 619.15 | 635.00 | 641.00 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA241220C00600000 | 2024-06-06 1:48PM EDT | 600.00 | 623.20 | 630.20 | 636.25 | 0.00 | - | 8 | 917 | 0.00% |
| NVDA241220C00605000 | 2024-06-07 12:50PM EDT | 605.00 | 624.12 | 625.60 | 631.50 | -14.81 | -2.32% | 1 | 472 | 0.00% |
| NVDA241220C00610000 | 2024-06-07 3:31PM EDT | 610.00 | 621.10 | 621.00 | 626.90 | +122.82 | +24.65% | 2 | 182 | 0.00% |
| NVDA241220C00615000 | 2024-05-31 3:19PM EDT | 615.00 | 501.60 | 616.30 | 622.10 | 0.00 | - | 9 | 83 | 0.00% |
| NVDA241220C00620000 | 2024-06-07 10:25AM EDT | 620.00 | 595.17 | 611.80 | 617.55 | -3.75 | -0.63% | 2 | 436 | 0.00% |
| NVDA241220C00625000 | 2024-06-05 3:43PM EDT | 625.00 | 620.00 | 607.05 | 612.95 | 0.00 | - | 7 | 256 | 0.00% |
| NVDA241220C00630000 | 2024-06-05 3:43PM EDT | 630.00 | 615.25 | 602.45 | 608.25 | 0.00 | - | 7 | 191 | 0.00% |
| NVDA241220C00640000 | 2024-06-03 12:28PM EDT | 640.00 | 522.97 | 593.15 | 599.00 | 0.00 | - | 35 | 162 | 0.00% |
| NVDA241220C00650000 | 2024-06-06 3:51PM EDT | 650.00 | 590.35 | 583.90 | 589.85 | 0.00 | - | 3 | 2,814 | 0.00% |
| NVDA241220C00660000 | 2024-06-06 9:54AM EDT | 660.00 | 574.28 | 574.80 | 580.65 | 0.00 | - | 3 | 643 | 0.00% |
| NVDA241220C00680000 | 2024-06-07 2:45PM EDT | 680.00 | 556.86 | 556.55 | 562.40 | +5.62 | +1.02% | 1 | 644 | 0.00% |
| NVDA241220C00700000 | 2024-06-07 2:57PM EDT | 700.00 | 540.60 | 538.25 | 544.30 | +14.60 | +2.78% | 9 | 1,629 | 0.00% |
| NVDA241220C00710000 | 2024-06-05 12:52PM EDT | 710.00 | 525.60 | 529.55 | 535.30 | 0.00 | - | 11 | 384 | 0.00% |
| NVDA241220C00720000 | 2024-06-05 2:45PM EDT | 720.00 | 531.95 | 520.70 | 526.30 | 0.00 | - | 1 | 477 | 0.00% |
| NVDA241220C00730000 | 2024-06-04 12:16PM EDT | 730.00 | 455.00 | 512.30 | 517.50 | 0.00 | - | 10 | 462 | 0.00% |
| NVDA241220C00740000 | 2024-06-07 10:28AM EDT | 740.00 | 486.36 | 502.30 | 508.55 | +93.91 | +23.93% | 1 | 616 | 0.00% |
| NVDA241220C00750000 | 2024-06-07 1:17PM EDT | 750.00 | 503.60 | 494.80 | 499.90 | +18.25 | +3.76% | 8 | 1,350 | 0.00% |
| NVDA241220C00760000 | 2024-06-07 11:12AM EDT | 760.00 | 471.65 | 484.80 | 491.15 | -20.20 | -4.11% | 1 | 289 | 0.00% |
| NVDA241220C00770000 | 2024-06-04 11:29AM EDT | 770.00 | 419.55 | 475.40 | 482.50 | 0.00 | - | 4 | 300 | 0.00% |
| NVDA241220C00775000 | 2024-06-04 9:44AM EDT | 775.00 | 425.10 | 473.05 | 478.25 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA241220C00780000 | 2024-06-04 11:29AM EDT | 780.00 | 411.70 | 468.05 | 473.85 | 0.00 | - | 4 | 215 | 0.00% |
| NVDA241220C00785000 | 2024-05-31 12:52PM EDT | 785.00 | 348.85 | 463.05 | 469.50 | 0.00 | - | 27 | 34 | 0.00% |
| NVDA241220C00790000 | 2024-06-06 11:30AM EDT | 790.00 | 456.31 | 460.40 | 465.35 | 0.00 | - | 1 | 782 | 0.00% |
| NVDA241220C00795000 | 2024-06-05 12:06PM EDT | 795.00 | 450.00 | 456.00 | 461.15 | 0.00 | - | 2 | 408 | 0.00% |
| NVDA241220C00800000 | 2024-06-07 3:31PM EDT | 800.00 | 451.34 | 451.10 | 456.95 | +8.49 | +1.92% | 21 | 1,542 | 0.00% |
| NVDA241220C00805000 | 2024-06-05 2:27PM EDT | 805.00 | 454.59 | 447.25 | 452.55 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA241220C00810000 | 2024-06-06 2:15PM EDT | 810.00 | 434.50 | 442.25 | 448.50 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA241220C00815000 | 2024-06-04 2:42PM EDT | 815.00 | 396.70 | 438.55 | 444.30 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA241220C00820000 | 2024-06-05 3:44PM EDT | 820.00 | 448.00 | 433.10 | 440.25 | 0.00 | - | 3 | 583 | 0.00% |
| NVDA241220C00825000 | 2024-06-04 11:27AM EDT | 825.00 | 374.70 | 431.00 | 436.00 | 0.00 | - | 4 | 56 | 0.00% |
| NVDA241220C00830000 | 2024-06-07 9:40AM EDT | 830.00 | 414.00 | 426.90 | 431.85 | +36.20 | +9.58% | 1 | 36 | 0.00% |
| NVDA241220C00835000 | 2024-06-05 2:02PM EDT | 835.00 | 429.90 | 422.85 | 427.85 | 0.00 | - | 2 | 60 | 0.00% |
| NVDA241220C00840000 | 2024-06-07 3:51PM EDT | 840.00 | 421.10 | 419.25 | 423.80 | -3.09 | -0.73% | 4 | 1,072 | 0.00% |
| NVDA241220C00845000 | 2024-06-04 11:27AM EDT | 845.00 | 359.10 | 414.30 | 419.15 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA241220C00850000 | 2024-06-07 12:10PM EDT | 850.00 | 400.70 | 410.40 | 415.20 | -12.30 | -2.98% | 2 | 505 | 0.00% |
| NVDA241220C00855000 | 2024-06-07 12:53PM EDT | 855.00 | 407.05 | 407.20 | 411.60 | +15.80 | +4.04% | 4 | 67 | 0.00% |
| NVDA241220C00860000 | 2024-06-07 3:51PM EDT | 860.00 | 404.59 | 400.95 | 407.70 | +3.56 | +0.89% | 8 | 810 | 0.00% |
| NVDA241220C00865000 | 2024-06-07 11:48AM EDT | 865.00 | 387.20 | 398.60 | 403.60 | +1.90 | +0.49% | 2 | 70 | 0.00% |
| NVDA241220C00870000 | 2024-06-07 11:54AM EDT | 870.00 | 384.15 | 393.65 | 399.70 | +29.90 | +8.44% | 2 | 60 | 0.00% |
| NVDA241220C00875000 | 2024-06-07 11:45AM EDT | 875.00 | 378.10 | 390.70 | 395.85 | -25.15 | -6.24% | 2 | 115 | 0.00% |
| NVDA241220C00880000 | 2024-06-07 1:28PM EDT | 880.00 | 391.00 | 385.75 | 391.90 | +11.05 | +2.91% | 8 | 692 | 0.00% |
| NVDA241220C00885000 | 2024-06-07 12:10PM EDT | 885.00 | 373.45 | 381.35 | 387.25 | -37.46 | -9.12% | 2 | 31 | 0.00% |
| NVDA241220C00890000 | 2024-06-07 12:16PM EDT | 890.00 | 373.40 | 377.55 | 384.15 | -16.55 | -4.24% | 10 | 49 | 0.00% |
| NVDA241220C00895000 | 2024-06-07 12:10PM EDT | 895.00 | 365.60 | 375.05 | 379.55 | -2.54 | -0.69% | 2 | 62 | 0.00% |
| NVDA241220C00900000 | 2024-06-07 3:29PM EDT | 900.00 | 373.41 | 372.30 | 376.35 | -3.49 | -0.93% | 14 | 1,595 | 0.00% |
| NVDA241220C00905000 | 2024-06-07 2:57PM EDT | 905.00 | 368.95 | 367.30 | 372.65 | +1.95 | +0.53% | 3 | 85 | 0.00% |
| NVDA241220C00910000 | 2024-06-07 2:58PM EDT | 910.00 | 365.40 | 362.40 | 368.00 | +0.40 | +0.11% | 7 | 78 | 0.00% |
| NVDA241220C00915000 | 2024-06-07 2:48PM EDT | 915.00 | 361.33 | 360.80 | 364.45 | -11.47 | -3.08% | 4 | 26 | 0.00% |
| NVDA241220C00920000 | 2024-06-07 3:54PM EDT | 920.00 | 356.10 | 357.10 | 360.05 | +3.60 | +1.02% | 4 | 290 | 0.00% |
| NVDA241220C00925000 | 2024-06-07 12:10PM EDT | 925.00 | 343.30 | 352.10 | 357.70 | -11.70 | -3.30% | 4 | 58 | 0.00% |
| NVDA241220C00930000 | 2024-06-07 3:16PM EDT | 930.00 | 347.80 | 348.60 | 354.05 | -13.55 | -3.75% | 3 | 294 | 0.00% |
| NVDA241220C00935000 | 2024-06-07 11:33AM EDT | 935.00 | 336.15 | 343.75 | 350.30 | -3.90 | -1.15% | 2 | 201 | 0.00% |
| NVDA241220C00940000 | 2024-06-07 3:19PM EDT | 940.00 | 338.90 | 340.40 | 346.65 | +4.70 | +1.41% | 72 | 330 | 0.00% |
| NVDA241220C00945000 | 2024-06-07 1:05PM EDT | 945.00 | 345.90 | 337.90 | 343.00 | +5.55 | +1.63% | 5 | 162 | 0.00% |
| NVDA241220C00950000 | 2024-06-07 3:22PM EDT | 950.00 | 334.00 | 333.00 | 339.50 | -5.97 | -1.76% | 9 | 959 | 0.00% |
| NVDA241220C00955000 | 2024-06-07 12:10PM EDT | 955.00 | 322.00 | 330.55 | 334.95 | -5.85 | -1.78% | 2 | 95 | 0.00% |
| NVDA241220C00960000 | 2024-06-07 12:10PM EDT | 960.00 | 318.65 | 326.10 | 332.25 | -14.20 | -4.27% | 3 | 292 | 0.00% |
| NVDA241220C00965000 | 2024-06-07 11:33AM EDT | 965.00 | 315.25 | 322.50 | 328.50 | -20.90 | -6.22% | 2 | 66 | 0.00% |
| NVDA241220C00970000 | 2024-06-07 1:41PM EDT | 970.00 | 325.36 | 319.05 | 325.35 | +0.08 | +0.02% | 4 | 248 | 0.00% |
| NVDA241220C00975000 | 2024-06-07 3:40PM EDT | 975.00 | 319.72 | 315.55 | 320.70 | +1.83 | +0.58% | 4 | 59 | 0.00% |
| NVDA241220C00980000 | 2024-06-07 3:39PM EDT | 980.00 | 313.00 | 313.05 | 318.20 | -1.75 | -0.56% | 3 | 379 | 0.00% |
| NVDA241220C00990000 | 2024-06-07 1:05PM EDT | 990.00 | 314.55 | 305.50 | 311.60 | +12.40 | +4.10% | 9 | 839 | 0.00% |
| NVDA241220C01000000 | 2024-06-07 3:49PM EDT | 1,000.00 | 302.08 | 298.60 | 304.70 | +7.82 | +2.66% | 227 | 2,947 | 0.00% |
| NVDA241220C01010000 | 2024-06-07 1:52PM EDT | 1,010.00 | 300.42 | 294.35 | 298.15 | -5.48 | -1.79% | 6 | 212 | 0.00% |
| NVDA241220C01020000 | 2024-06-07 1:41PM EDT | 1,020.00 | 292.78 | 285.55 | 291.75 | +8.81 | +3.10% | 5 | 311 | 0.00% |
| NVDA241220C01030000 | 2024-06-07 12:16PM EDT | 1,030.00 | 276.20 | 281.35 | 283.40 | -10.55 | -3.68% | 7 | 156 | 0.00% |
| NVDA241220C01040000 | 2024-06-07 12:10PM EDT | 1,040.00 | 266.40 | 274.95 | 277.30 | -7.82 | -2.85% | 6 | 239 | 0.00% |
| NVDA241220C01050000 | 2024-06-07 3:41PM EDT | 1,050.00 | 271.11 | 268.85 | 271.10 | +14.24 | +5.54% | 43 | 2,049 | 0.00% |
| NVDA241220C01060000 | 2024-06-07 11:27AM EDT | 1,060.00 | 252.05 | 262.60 | 264.40 | -13.85 | -5.21% | 4 | 321 | 0.00% |
| NVDA241220C01070000 | 2024-06-06 12:45PM EDT | 1,070.00 | 245.40 | 256.65 | 259.20 | 0.00 | - | 6 | 131 | 0.00% |
| NVDA241220C01080000 | 2024-06-07 2:03PM EDT | 1,080.00 | 251.80 | 250.75 | 253.25 | -4.67 | -1.82% | 34 | 551 | 0.00% |
| NVDA241220C01090000 | 2024-06-07 2:15PM EDT | 1,090.00 | 236.69 | 244.95 | 246.65 | -8.99 | -3.66% | 28 | 113 | 0.00% |
| NVDA241220C01100000 | 2024-06-07 3:18PM EDT | 1,100.00 | 236.80 | 239.35 | 241.65 | -4.20 | -1.74% | 630 | 3,956 | 0.00% |
| NVDA241220C01110000 | 2024-06-07 3:55PM EDT | 1,110.00 | 236.05 | 233.70 | 235.40 | -1.50 | -0.63% | 26 | 241 | 0.00% |
| NVDA241220C01120000 | 2024-06-07 3:35PM EDT | 1,120.00 | 228.84 | 228.05 | 229.90 | +5.84 | +2.62% | 11 | 183 | 0.00% |
| NVDA241220C01130000 | 2024-06-07 2:01PM EDT | 1,130.00 | 222.92 | 222.65 | 224.50 | +1.92 | +0.87% | 10 | 284 | 0.00% |
| NVDA241220C01140000 | 2024-06-07 1:58PM EDT | 1,140.00 | 222.80 | 217.40 | 219.15 | +12.80 | +6.10% | 5 | 214 | 0.00% |
| NVDA241220C01150000 | 2024-06-07 2:36PM EDT | 1,150.00 | 209.65 | 212.50 | 214.45 | -6.40 | -2.96% | 14 | 605 | 0.00% |
| NVDA241220C01160000 | 2024-06-07 1:20PM EDT | 1,160.00 | 214.39 | 207.20 | 208.85 | +8.43 | +4.09% | 46 | 359 | 0.00% |
| NVDA241220C01170000 | 2024-06-07 3:44PM EDT | 1,170.00 | 205.75 | 202.10 | 203.90 | +4.95 | +2.47% | 36 | 185 | 0.00% |
| NVDA241220C01180000 | 2024-06-07 3:46PM EDT | 1,180.00 | 199.15 | 197.15 | 199.00 | +8.28 | +4.34% | 152 | 136 | 0.00% |
| NVDA241220C01190000 | 2024-06-07 3:58PM EDT | 1,190.00 | 194.03 | 192.25 | 194.20 | +5.63 | +2.99% | 41 | 155 | 0.00% |
| NVDA241220C01200000 | 2024-06-07 3:49PM EDT | 1,200.00 | 189.80 | 188.20 | 189.35 | -2.77 | -1.44% | 1,016 | 6,151 | 0.00% |
| NVDA241220C01210000 | 2024-06-07 1:44PM EDT | 1,210.00 | 187.76 | 183.25 | 184.85 | +2.76 | +1.49% | 5 | 305 | 0.00% |
| NVDA241220C01220000 | 2024-06-07 3:30PM EDT | 1,220.00 | 178.84 | 178.45 | 180.30 | +0.84 | +0.47% | 18 | 147 | 0.00% |
| NVDA241220C01230000 | 2024-06-07 3:48PM EDT | 1,230.00 | 176.39 | 174.05 | 175.95 | -3.61 | -2.01% | 22 | 161 | 0.00% |
| NVDA241220C01240000 | 2024-06-07 1:44PM EDT | 1,240.00 | 173.00 | 169.80 | 171.60 | +6.25 | +3.75% | 11 | 1,067 | 0.00% |
| NVDA241220C01250000 | 2024-06-07 3:53PM EDT | 1,250.00 | 165.45 | 165.65 | 167.95 | -3.55 | -2.10% | 47 | 641 | 0.00% |
| NVDA241220C01260000 | 2024-06-07 12:47PM EDT | 1,260.00 | 160.27 | 161.45 | 163.20 | -0.62 | -0.39% | 14 | 129 | 0.00% |
| NVDA241220C01270000 | 2024-06-07 3:51PM EDT | 1,270.00 | 158.53 | 157.35 | 159.15 | +1.68 | +1.07% | 11 | 87 | 0.00% |
| NVDA241220C01280000 | 2024-06-06 12:53PM EDT | 1,280.00 | 146.80 | 153.30 | 155.20 | 0.00 | - | 73 | 348 | 0.00% |
| NVDA241220C01290000 | 2024-06-07 11:16AM EDT | 1,290.00 | 143.17 | 149.60 | 151.30 | -1.43 | -0.99% | 5 | 91 | 0.00% |
| NVDA241220C01300000 | 2024-06-07 3:59PM EDT | 1,300.00 | 147.35 | 145.80 | 148.00 | -4.15 | -2.74% | 117 | 1,136 | 0.00% |
| NVDA241220C01320000 | 2024-06-07 9:42AM EDT | 1,320.00 | 132.14 | 138.75 | 140.35 | -3.41 | -2.52% | 3 | 177 | 0.00% |
| NVDA241220C01340000 | 2024-06-07 12:56PM EDT | 1,340.00 | 134.62 | 131.80 | 133.15 | -1.98 | -1.45% | 15 | 285 | 0.00% |
| NVDA241220C01360000 | 2024-06-07 12:06PM EDT | 1,360.00 | 119.75 | 125.05 | 126.45 | -6.82 | -5.39% | 25 | 200 | 0.00% |
| NVDA241220C01380000 | 2024-06-07 10:34AM EDT | 1,380.00 | 115.11 | 118.70 | 120.30 | -5.89 | -4.87% | 9 | 450 | 0.00% |
| NVDA241220C01400000 | 2024-06-07 3:13PM EDT | 1,400.00 | 113.00 | 112.70 | 113.95 | 0.00 | - | 122 | 1,201 | 0.00% |
| NVDA241220C01410000 | 2024-06-07 1:19PM EDT | 1,410.00 | 115.10 | 109.70 | 111.05 | +0.20 | +0.17% | 9 | 191 | 844.53% |
| NVDA241220C01420000 | 2024-06-07 3:28PM EDT | 1,420.00 | 107.79 | 106.85 | 108.55 | +0.73 | +0.68% | 4 | 173 | 767.33% |
| NVDA241220C01430000 | 2024-06-07 12:55PM EDT | 1,430.00 | 105.63 | 104.00 | 105.60 | -0.82 | -0.77% | 6 | 93 | 715.41% |
| NVDA241220C01440000 | 2024-06-07 1:19PM EDT | 1,440.00 | 106.55 | 101.30 | 102.85 | +6.55 | +6.55% | 8 | 118 | 679.37% |
| NVDA241220C01450000 | 2024-06-07 3:56PM EDT | 1,450.00 | 100.10 | 98.75 | 99.95 | +0.02 | +0.02% | 5 | 197 | 650.20% |
| NVDA241220C01460000 | 2024-06-07 1:04PM EDT | 1,460.00 | 99.59 | 96.00 | 97.40 | -1.41 | -1.40% | 2 | 41 | 626.11% |
| NVDA241220C01470000 | 2024-06-06 3:35PM EDT | 1,470.00 | 95.35 | 93.50 | 95.00 | 0.00 | - | 14 | 146 | 606.54% |
| NVDA241220C01480000 | 2024-06-06 1:25PM EDT | 1,480.00 | 92.40 | 91.10 | 92.75 | 0.00 | - | 256 | 189 | 589.78% |
| NVDA241220C01490000 | 2024-06-07 2:41PM EDT | 1,490.00 | 88.96 | 88.70 | 90.00 | +4.96 | +5.90% | 7 | 319 | 572.80% |
| NVDA241220C01500000 | 2024-06-07 3:56PM EDT | 1,500.00 | 87.00 | 86.35 | 87.75 | -3.55 | -3.92% | 153 | 1,353 | 558.84% |
| NVDA241220C01520000 | 2024-06-07 9:42AM EDT | 1,520.00 | 78.60 | 81.75 | 83.20 | +0.85 | +1.09% | 1 | 96 | 533.61% |
| NVDA241220C01540000 | 2024-06-06 2:58PM EDT | 1,540.00 | 78.25 | 77.45 | 78.95 | 0.00 | - | 11 | 223 | 512.45% |
| NVDA241220C01560000 | 2024-06-07 3:12PM EDT | 1,560.00 | 74.91 | 73.45 | 74.75 | +4.06 | +5.73% | 2 | 226 | 493.82% |
| NVDA241220C01580000 | 2024-06-07 3:12PM EDT | 1,580.00 | 71.05 | 69.75 | 71.00 | +2.15 | +3.12% | 3 | 69 | 478.06% |
| NVDA241220C01600000 | 2024-06-07 3:51PM EDT | 1,600.00 | 66.60 | 66.15 | 67.25 | -3.40 | -4.86% | 73 | 676 | 463.34% |
| NVDA241220C01620000 | 2024-06-07 9:53AM EDT | 1,620.00 | 62.00 | 62.55 | 63.70 | -2.75 | -4.25% | 2 | 105 | 449.68% |
| NVDA241220C01640000 | 2024-06-07 3:56PM EDT | 1,640.00 | 60.30 | 59.35 | 60.50 | -0.16 | -0.26% | 2 | 321 | 437.96% |
| NVDA241220C01650000 | 2024-06-06 9:43AM EDT | 1,650.00 | 73.65 | 57.85 | 59.10 | 0.00 | - | 1 | 102 | 432.80% |
| NVDA241220C01660000 | 2024-06-07 2:14PM EDT | 1,660.00 | 54.95 | 56.25 | 57.35 | -7.98 | -12.68% | 2 | 44 | 426.87% |
| NVDA241220C01670000 | 2024-06-07 3:47PM EDT | 1,670.00 | 56.33 | 54.75 | 55.90 | -5.00 | -8.15% | 1 | 24 | 421.75% |
| NVDA241220C01680000 | 2024-06-07 3:47PM EDT | 1,680.00 | 54.87 | 53.30 | 54.65 | +0.87 | +1.61% | 2 | 35 | 417.14% |
| NVDA241220C01690000 | 2024-06-06 9:53AM EDT | 1,690.00 | 57.25 | 51.90 | 53.15 | 0.00 | - | 3 | 50 | 412.20% |
| NVDA241220C01700000 | 2024-06-07 3:36PM EDT | 1,700.00 | 51.20 | 50.65 | 51.70 | +1.42 | +2.85% | 27 | 331 | 407.67% |
| NVDA241220C01710000 | 2024-06-07 2:00PM EDT | 1,710.00 | 50.55 | 49.20 | 50.60 | +2.20 | +4.55% | 2 | 20 | 403.44% |
| NVDA241220C01720000 | 2024-06-07 2:00PM EDT | 1,720.00 | 49.25 | 47.95 | 49.10 | +33.60 | +214.70% | 1 | 37 | 398.88% |
| NVDA241220C01730000 | 2024-06-05 1:20PM EDT | 1,730.00 | 48.45 | 46.70 | 47.85 | 0.00 | - | 38 | 37 | 394.78% |
| NVDA241220C01740000 | 2024-06-06 12:44PM EDT | 1,740.00 | 43.30 | 45.45 | 46.60 | 0.00 | - | 7 | 61 | 390.70% |
| NVDA241220C01750000 | 2024-06-07 3:17PM EDT | 1,750.00 | 44.90 | 44.30 | 45.55 | -2.40 | -5.07% | 2 | 552 | 387.17% |
| NVDA241220C01760000 | 2024-06-07 3:46PM EDT | 1,760.00 | 44.05 | 43.15 | 44.45 | -5.82 | -11.67% | 2 | 236 | 383.55% |
| NVDA241220C01770000 | 2024-06-07 10:34AM EDT | 1,770.00 | 41.65 | 42.00 | 43.10 | -1.85 | -4.25% | 1 | 33 | 379.50% |
| NVDA241220C01780000 | 2024-06-05 3:13PM EDT | 1,780.00 | 45.75 | 40.95 | 42.25 | 0.00 | - | 11 | 37 | 376.51% |
| NVDA241220C01790000 | 2024-06-06 10:38AM EDT | 1,790.00 | 46.25 | 39.90 | 41.05 | 0.00 | - | 2 | 226 | 372.91% |
| NVDA241220C01800000 | 2024-06-07 3:07PM EDT | 1,800.00 | 40.00 | 38.95 | 39.90 | -0.15 | -0.37% | 29 | 795 | 369.57% |
| NVDA241220C01810000 | 2024-06-06 12:16PM EDT | 1,810.00 | 39.75 | 37.85 | 38.95 | 0.00 | - | 2 | 31 | 366.31% |
| NVDA241220C01820000 | 2024-06-06 3:57PM EDT | 1,820.00 | 40.25 | 36.90 | 37.95 | 0.00 | - | 3 | 30 | 363.23% |
| NVDA241220C01830000 | 2024-05-31 12:31PM EDT | 1,830.00 | 19.55 | 35.95 | 37.05 | 0.00 | - | 1 | 10 | 360.30% |
| NVDA241220C01840000 | 2024-06-06 1:50PM EDT | 1,840.00 | 35.48 | 35.05 | 36.10 | 0.00 | - | 1 | 75 | 357.38% |
| NVDA241220C01850000 | 2024-06-07 10:01AM EDT | 1,850.00 | 34.75 | 34.25 | 35.15 | +0.07 | +0.20% | 1 | 21 | 354.63% |
| NVDA241220C01860000 | 2024-06-05 2:02PM EDT | 1,860.00 | 35.70 | 33.30 | 34.40 | 0.00 | - | 3 | 33 | 351.94% |
| NVDA241220C01870000 | 2024-06-06 12:27PM EDT | 1,870.00 | 32.95 | 32.50 | 33.55 | 0.00 | - | 3 | 13 | 349.34% |
| NVDA241220C01880000 | 2024-06-06 11:22AM EDT | 1,880.00 | 33.20 | 31.65 | 32.70 | 0.00 | - | 2 | 35 | 346.64% |
| NVDA241220C01890000 | 2024-06-04 3:03PM EDT | 1,890.00 | 25.15 | 30.90 | 31.90 | 0.00 | - | 2 | 65 | 344.20% |
| NVDA241220C01900000 | 2024-06-07 12:12PM EDT | 1,900.00 | 30.80 | 30.20 | 31.05 | -1.05 | -3.30% | 50 | 322 | 341.74% |
| NVDA241220C01910000 | 2024-06-07 2:55PM EDT | 1,910.00 | 30.50 | 29.40 | 30.35 | +1.50 | +5.17% | 6 | 51 | 339.35% |
| NVDA241220C01920000 | 2024-05-31 9:30AM EDT | 1,920.00 | 21.11 | 28.65 | 29.65 | 0.00 | - | 11 | 127 | 337.04% |
| NVDA241220C01930000 | 2024-06-07 10:36AM EDT | 1,930.00 | 28.57 | 27.95 | 28.90 | +4.50 | +18.70% | 1 | 344 | 334.72% |
| NVDA241220C01940000 | 2024-06-07 3:58PM EDT | 1,940.00 | 27.97 | 27.30 | 28.25 | -0.43 | -1.51% | 6 | 778 | 332.65% |
| NVDA241220C01950000 | 2024-06-07 3:58PM EDT | 1,950.00 | 27.32 | 26.70 | 27.50 | -7.68 | -21.94% | 7 | 53 | 330.48% |
| NVDA241220C02000000 | 2024-06-07 3:57PM EDT | 2,000.00 | 24.30 | 23.65 | 24.45 | -1.80 | -6.90% | 55 | 354 | 320.59% |
| NVDA241220C02050000 | 2024-06-07 12:11PM EDT | 2,050.00 | 21.25 | 21.05 | 21.65 | +0.40 | +1.92% | 40 | 83 | 311.63% |
| NVDA241220C02100000 | 2024-06-07 12:17PM EDT | 2,100.00 | 19.40 | 18.75 | 19.35 | -0.10 | -0.51% | 2 | 140 | 303.82% |
| NVDA241220C02120000 | 2024-06-07 3:42PM EDT | 2,120.00 | 19.00 | 17.85 | 18.55 | -0.78 | -3.94% | 5 | 287 | 300.87% |
| NVDA241220C02130000 | 2024-06-06 9:46AM EDT | 2,130.00 | 22.09 | 17.50 | 18.15 | +22.09 | - | - | 1 | 299.57% |
| NVDA241220C02140000 | 2024-06-05 1:26PM EDT | 2,140.00 | 17.45 | 17.10 | 17.75 | 0.00 | - | 2 | 1 | 298.16% |
| NVDA241220C02150000 | 2024-06-07 11:29AM EDT | 2,150.00 | 17.05 | 16.75 | 17.35 | -0.95 | -5.28% | 1 | 17 | 296.84% |
| NVDA241220C02160000 | 2024-06-07 9:30AM EDT | 2,160.00 | 17.45 | 16.35 | 17.00 | +17.45 | - | 1 | 0 | 295.50% |
| NVDA241220C02170000 | 2024-06-06 2:10PM EDT | 2,170.00 | 16.50 | 15.70 | 16.75 | +16.50 | - | - | 4 | 293.82% |
| NVDA241220C02180000 | 2024-06-06 3:54PM EDT | 2,180.00 | 18.00 | 15.40 | 16.35 | 0.00 | - | 2 | 5 | 292.56% |
| NVDA241220C02200000 | 2024-06-07 2:22PM EDT | 2,200.00 | 15.25 | 15.05 | 15.60 | -0.75 | -4.69% | 3 | 55 | 290.65% |
| NVDA241220C02210000 | 2024-06-06 11:01AM EDT | 2,210.00 | 16.00 | 14.60 | 15.40 | 0.00 | - | 3 | 16 | 289.45% |
| NVDA241220C02220000 | 2024-06-07 3:27PM EDT | 2,220.00 | 15.00 | 14.15 | 15.00 | -0.70 | -4.46% | 3 | 4 | 287.79% |
| NVDA241220C02230000 | 2024-06-05 3:10PM EDT | 2,230.00 | 15.50 | 13.85 | 14.80 | 0.00 | - | 2 | 7 | 286.91% |
| NVDA241220C02240000 | 2024-06-05 2:46PM EDT | 2,240.00 | 14.85 | 13.50 | 14.40 | 0.00 | - | 2 | 4 | 285.44% |
| NVDA241220C02250000 | 2024-06-07 3:53PM EDT | 2,250.00 | 13.85 | 13.50 | 14.05 | -0.15 | -1.07% | 1 | 47 | 284.88% |
| NVDA241220C02260000 | 2024-06-05 12:15PM EDT | 2,260.00 | 12.50 | 13.00 | 13.90 | 0.00 | - | 2 | 5 | 283.61% |
| NVDA241220C02270000 | 2024-06-06 12:18PM EDT | 2,270.00 | 13.85 | 12.75 | 13.60 | +13.85 | - | 72 | 74 | 282.56% |
| NVDA241220C02280000 | 2024-06-07 12:57PM EDT | 2,280.00 | 13.80 | 12.50 | 13.25 | -0.15 | -1.08% | 36 | 240 | 281.37% |
| NVDA241220C02300000 | 2024-06-07 12:25PM EDT | 2,300.00 | 13.15 | 12.15 | 12.70 | +13.15 | - | 2 | 0 | 279.68% |
| NVDA241220C02350000 | 2024-06-07 10:41AM EDT | 2,350.00 | 11.80 | 11.00 | 11.50 | +11.80 | - | 1 | 8 | 275.01% |
| NVDA241220C02400000 | 2024-06-07 3:48PM EDT | 2,400.00 | 10.65 | 10.00 | 10.45 | +10.65 | - | 159 | 165 | 270.81% |
| NVDA241220C02450000 | 2024-06-07 11:19AM EDT | 2,450.00 | 9.30 | 9.10 | 9.55 | +9.30 | - | 5 | - | 267.00% |
| NVDA241220C02500000 | 2024-06-07 3:59PM EDT | 2,500.00 | 8.75 | 8.30 | 8.70 | +8.75 | - | 192 | - | 263.35% |
認沽盤範圍2024年12月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241220P00000500 | 2024-07-03 10:54AM EDT | 0.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,489 | 287.50% |
| NVDA241220P00001000 | 2024-07-24 3:17PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 878 | 250.00% |
| NVDA241220P00001500 | 2024-07-03 10:54AM EDT | 1.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1,551 | 225.00% |
| NVDA241220P00002000 | 2024-06-25 2:00PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,810 | 206.25% |
| NVDA241220P00002500 | 2024-06-25 2:20PM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6,700 | 206.25% |
| NVDA241220P00005000 | 2024-06-06 11:52AM EDT | 5.00 | 0.23 | 0.00 | 0.06 | -0.44 | -65.67% | 2 | 148 | 185.94% |
| NVDA241220P00005500 | 2024-06-17 12:03AM EDT | 5.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00006000 | 2024-07-26 2:08PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 348 | 757 | 156.25% |
| NVDA241220P00006500 | 2024-06-17 12:03AM EDT | 6.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00007000 | 2024-07-26 10:43AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 350 | 930 | 146.88% |
| NVDA241220P00007500 | 2024-06-17 12:03AM EDT | 7.50 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00008000 | 2024-06-17 12:03AM EDT | 8.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00009000 | 2024-06-17 12:03AM EDT | 9.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00010000 | 2024-07-26 10:08AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 469 | 33,558 | 128.13% |
| NVDA241220P00011000 | 2024-07-25 10:54AM EDT | 11.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 3,570 | 146.88% |
| NVDA241220P00012000 | 2024-07-23 9:54AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 101 | 16,909 | 121.88% |
| NVDA241220P00013000 | 2024-07-23 3:23PM EDT | 13.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 20 | 2,370 | 133.20% |
| NVDA241220P00014000 | 2024-07-25 10:11AM EDT | 14.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 2,955 | 117.19% |
| NVDA241220P00015000 | 2024-07-26 2:09PM EDT | 15.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 669 | 10,312 | 115.63% |
| NVDA241220P00016000 | 2024-07-23 3:29PM EDT | 16.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 900 | 111.72% |
| NVDA241220P00017000 | 2024-07-26 12:49PM EDT | 17.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 150 | 1,101 | 110.16% |
| NVDA241220P00018000 | 2024-06-28 2:50PM EDT | 18.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 2,850 | 108.59% |
| NVDA241220P00019000 | 2024-07-25 10:58AM EDT | 19.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 20 | 1,502 | 105.47% |
| NVDA241220P00020000 | 2024-07-23 3:33PM EDT | 20.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 60 | 8,046 | 103.91% |
| NVDA241220P00021000 | 2024-07-22 9:59AM EDT | 21.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 5 | 2,036 | 106.64% |
| NVDA241220P00022000 | 2024-07-24 3:48PM EDT | 22.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 41 | 8,391 | 99.22% |
| NVDA241220P00023000 | 2024-07-23 3:38PM EDT | 23.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 100 | 3,973 | 99.80% |
| NVDA241220P00024000 | 2024-07-24 3:17PM EDT | 24.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 2,498 | 98.05% |
| NVDA241220P00025000 | 2024-07-25 2:56PM EDT | 25.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 180 | 6,860 | 96.48% |
| NVDA241220P00026000 | 2024-07-25 10:11AM EDT | 26.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 10 | 1,554 | 94.92% |
| NVDA241220P00027000 | 2024-07-24 2:13PM EDT | 27.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 5,014 | 93.75% |
| NVDA241220P00028000 | 2024-07-26 3:07PM EDT | 28.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 2 | 3,869 | 91.41% |
| NVDA241220P00029000 | 2024-07-26 2:33PM EDT | 29.00 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 11 | 6,547 | 91.02% |
| NVDA241220P00030000 | 2024-07-26 2:31PM EDT | 30.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 21 | 21,292 | 88.87% |
| NVDA241220P00031000 | 2024-07-25 12:13PM EDT | 31.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 20 | 3,114 | 88.28% |
| NVDA241220P00032000 | 2024-07-24 12:10PM EDT | 32.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 7 | 7,882 | 86.33% |
| NVDA241220P00033000 | 2024-07-08 2:18PM EDT | 33.00 | 0.09 | 0.11 | 0.14 | 0.00 | - | 10 | 2,038 | 85.16% |
| NVDA241220P00034000 | 2024-07-25 1:54PM EDT | 34.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 5 | 5,486 | 84.86% |
| NVDA241220P00035000 | 2024-07-25 3:47PM EDT | 35.00 | 0.13 | 0.13 | 0.17 | 0.00 | - | 4,000 | 14,531 | 83.30% |
| NVDA241220P00036000 | 2024-07-23 10:15AM EDT | 36.00 | 0.10 | 0.15 | 0.18 | 0.00 | - | 10 | 6,160 | 82.42% |
| NVDA241220P00037000 | 2024-07-26 3:07PM EDT | 37.00 | 0.17 | 0.16 | 0.20 | +0.01 | +6.25% | 3 | 8,881 | 81.64% |
| NVDA241220P00038000 | 2024-07-25 9:58AM EDT | 38.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 5 | 2,736 | 80.37% |
| NVDA241220P00039000 | 2024-07-25 11:15AM EDT | 39.00 | 0.19 | 0.18 | 0.22 | 0.00 | - | 10 | 4,051 | 79.20% |
| NVDA241220P00040000 | 2024-07-25 3:22PM EDT | 40.00 | 0.20 | 0.20 | 0.23 | +0.01 | +5.26% | 490 | 19,126 | 78.22% |
| NVDA241220P00041000 | 2024-07-22 12:31PM EDT | 41.00 | 0.14 | 0.21 | 0.25 | 0.00 | - | 1 | 2,704 | 77.25% |
| NVDA241220P00042000 | 2024-07-26 11:47AM EDT | 42.00 | 0.24 | 0.23 | 0.27 | +0.01 | +4.35% | 10 | 5,125 | 76.56% |
| NVDA241220P00043000 | 2024-07-25 10:09AM EDT | 43.00 | 0.24 | 0.25 | 0.29 | -0.07 | -22.58% | 1 | 2,261 | 75.78% |
| NVDA241220P00044000 | 2024-07-26 11:47AM EDT | 44.00 | 0.28 | 0.27 | 0.31 | +0.03 | +12.00% | 10 | 9,495 | 74.90% |
| NVDA241220P00045000 | 2024-07-26 3:07PM EDT | 45.00 | 0.32 | 0.29 | 0.32 | +0.04 | +14.29% | 1 | 14,267 | 73.88% |
| NVDA241220P00046000 | 2024-07-25 12:18PM EDT | 46.00 | 0.31 | 0.32 | 0.35 | +0.03 | +10.71% | 10 | 4,015 | 73.39% |
| NVDA241220P00047000 | 2024-07-24 3:51PM EDT | 47.00 | 0.31 | 0.33 | 0.37 | 0.00 | - | 2 | 9,044 | 72.27% |
| NVDA241220P00048000 | 2024-07-24 3:51PM EDT | 48.00 | 0.33 | 0.36 | 0.40 | 0.00 | - | 2 | 3,297 | 71.68% |
| NVDA241220P00049000 | 2024-07-25 9:41AM EDT | 49.00 | 0.36 | 0.38 | 0.43 | 0.00 | - | 10 | 9,648 | 70.90% |
| NVDA241220P00050000 | 2024-07-26 10:29AM EDT | 50.00 | 0.41 | 0.41 | 0.45 | +0.01 | +2.50% | 25 | 23,093 | 70.12% |
| NVDA241220P00050500 | 2024-07-12 3:14PM EDT | 50.50 | 0.42 | 0.42 | 0.47 | +0.21 | +100.00% | 5 | 7,419 | 69.78% |
| NVDA241220P00051000 | 2024-07-19 10:15AM EDT | 51.00 | 0.33 | 0.44 | 0.48 | 0.00 | - | 1 | 2,571 | 69.43% |
| NVDA241220P00051500 | 2024-07-15 10:20AM EDT | 51.50 | 0.25 | 0.45 | 0.50 | 0.00 | - | 20 | 5,650 | 69.04% |
| NVDA241220P00052000 | 2024-07-26 9:41AM EDT | 52.00 | 0.46 | 0.47 | 0.51 | +0.01 | +2.22% | 24 | 25,490 | 68.65% |
| NVDA241220P00052500 | 2024-07-24 12:08PM EDT | 52.50 | 0.40 | 0.48 | 0.53 | 0.00 | - | 25 | 2,503 | 68.31% |
| NVDA241220P00053000 | 2024-07-24 2:41PM EDT | 53.00 | 0.42 | 0.50 | 0.55 | 0.00 | - | 39 | 1,599 | 68.02% |
| NVDA241220P00053500 | 2024-07-23 1:59PM EDT | 53.50 | 0.31 | 0.52 | 0.57 | 0.00 | - | 1 | 1,484 | 67.77% |
| NVDA241220P00054000 | 2024-07-25 10:36AM EDT | 54.00 | 0.58 | 0.53 | 0.58 | 0.00 | - | 14 | 2,132 | 67.24% |
| NVDA241220P00054500 | 2024-07-19 3:50PM EDT | 54.50 | 0.42 | 0.55 | 0.60 | 0.00 | - | 30 | 2,830 | 66.94% |
| NVDA241220P00055000 | 2024-07-26 3:14PM EDT | 55.00 | 0.60 | 0.57 | 0.62 | +0.05 | +9.09% | 5 | 10,461 | 66.65% |
| NVDA241220P00055500 | 2024-07-24 2:30PM EDT | 55.50 | 0.60 | 0.59 | 0.64 | +0.10 | +20.00% | 1 | 2,332 | 66.36% |
| NVDA241220P00056000 | 2024-07-26 12:10PM EDT | 56.00 | 0.61 | 0.61 | 0.66 | -0.14 | -18.67% | 1 | 3,533 | 66.02% |
| NVDA241220P00056500 | 2024-07-26 3:16PM EDT | 56.50 | 0.68 | 0.63 | 0.68 | -0.07 | -9.33% | 1 | 961 | 65.72% |
| NVDA241220P00057000 | 2024-07-25 12:34PM EDT | 57.00 | 0.58 | 0.65 | 0.70 | 0.00 | - | 1 | 2,608 | 65.38% |
| NVDA241220P00057500 | 2024-07-24 3:02PM EDT | 57.50 | 0.62 | 0.67 | 0.72 | 0.00 | - | 100 | 1,529 | 65.04% |
| NVDA241220P00058000 | 2024-07-25 10:15AM EDT | 58.00 | 0.85 | 0.69 | 0.74 | 0.00 | - | 2 | 5,687 | 64.70% |
| NVDA241220P00058500 | 2024-07-16 12:49PM EDT | 58.50 | 0.43 | 0.71 | 0.77 | 0.00 | - | 34 | 2,812 | 64.40% |
| NVDA241220P00059000 | 2024-07-25 9:58AM EDT | 59.00 | 0.80 | 0.74 | 0.79 | 0.00 | - | 1 | 5,039 | 64.16% |
| NVDA241220P00059500 | 2024-07-25 10:14AM EDT | 59.50 | 0.97 | 0.76 | 0.83 | 0.00 | - | 1 | 1,078 | 63.94% |
| NVDA241220P00060000 | 2024-07-26 3:15PM EDT | 60.00 | 0.85 | 0.79 | 0.84 | +0.01 | +1.19% | 9 | 20,858 | 63.57% |
| NVDA241220P00060500 | 2024-07-26 9:56AM EDT | 60.50 | 0.80 | 0.82 | 0.87 | -0.08 | -9.09% | 3 | 1,174 | 63.33% |
| NVDA241220P00061000 | 2024-07-25 9:38AM EDT | 61.00 | 0.84 | 0.84 | 0.89 | 0.00 | - | 20 | 5,297 | 62.94% |
| NVDA241220P00061500 | 2024-07-25 12:22PM EDT | 61.50 | 0.80 | 0.87 | 0.92 | 0.00 | - | 1 | 1,355 | 62.72% |
| NVDA241220P00062000 | 2024-07-25 10:11AM EDT | 62.00 | 1.14 | 0.90 | 0.95 | 0.00 | - | 136 | 2,395 | 62.45% |
| NVDA241220P00062500 | 2024-07-24 12:08PM EDT | 62.50 | 0.97 | 0.93 | 0.98 | +0.18 | +22.78% | 10 | 1,358 | 62.21% |
| NVDA241220P00063000 | 2024-07-26 9:30AM EDT | 63.00 | 1.00 | 0.96 | 1.01 | -0.02 | -1.96% | 16 | 5,140 | 61.91% |
| NVDA241220P00064000 | 2024-07-26 12:10PM EDT | 64.00 | 1.02 | 1.02 | 1.08 | -0.02 | -1.92% | 2 | 2,394 | 61.43% |
| NVDA241220P00065000 | 2024-07-26 3:14PM EDT | 65.00 | 1.15 | 1.09 | 1.15 | -0.04 | -3.36% | 18 | 18,687 | 60.96% |
| NVDA241220P00066000 | 2024-07-26 3:54PM EDT | 66.00 | 1.22 | 1.16 | 1.22 | +0.10 | +8.93% | 13 | 2,626 | 60.45% |
| NVDA241220P00068000 | 2024-07-26 12:56PM EDT | 68.00 | 1.30 | 1.32 | 1.39 | +0.03 | +2.36% | 41 | 6,526 | 59.60% |
| NVDA241220P00070000 | 2024-07-26 3:58PM EDT | 70.00 | 1.58 | 1.51 | 1.57 | -0.05 | -3.07% | 968 | 16,495 | 58.79% |
| NVDA241220P00071000 | 2024-07-25 10:07AM EDT | 71.00 | 2.08 | 1.61 | 1.67 | 0.00 | - | 20 | 2,279 | 58.39% |
| NVDA241220P00072000 | 2024-07-26 3:33PM EDT | 72.00 | 1.82 | 1.69 | 1.78 | +0.17 | +10.30% | 72 | 7,086 | 57.91% |
| NVDA241220P00073000 | 2024-07-26 12:20PM EDT | 73.00 | 1.81 | 1.81 | 1.90 | -0.67 | -27.02% | 22 | 2,177 | 57.61% |
| NVDA241220P00074000 | 2024-07-26 12:20PM EDT | 74.00 | 2.04 | 1.93 | 2.02 | -0.07 | -3.32% | 39 | 2,831 | 57.26% |
| NVDA241220P00075000 | 2024-07-26 3:56PM EDT | 75.00 | 2.17 | 2.06 | 2.15 | -0.08 | -3.56% | 133 | 16,686 | 56.96% |
| NVDA241220P00076000 | 2024-07-26 2:03PM EDT | 76.00 | 2.21 | 2.19 | 2.30 | -0.20 | -8.30% | 15 | 3,398 | 56.69% |
| NVDA241220P00077000 | 2024-07-26 11:34AM EDT | 77.00 | 2.45 | 2.34 | 2.45 | +0.27 | +12.39% | 43 | 2,100 | 56.43% |
| NVDA241220P00077500 | 2024-07-26 12:20PM EDT | 77.50 | 2.42 | 2.40 | 2.52 | -0.05 | -2.02% | 84 | 4,075 | 56.21% |
| NVDA241220P00078000 | 2024-07-26 10:21AM EDT | 78.00 | 2.56 | 2.49 | 2.60 | +0.18 | +7.56% | 28 | 4,004 | 56.14% |
| NVDA241220P00078500 | 2024-07-26 12:20PM EDT | 78.50 | 2.58 | 2.56 | 2.68 | -0.10 | -3.73% | 10 | 445 | 55.97% |
| NVDA241220P00079000 | 2024-07-25 10:33AM EDT | 79.00 | 3.08 | 2.69 | 2.77 | 0.00 | - | 2 | 5,683 | 56.04% |
| NVDA241220P00079500 | 2024-07-26 12:20PM EDT | 79.50 | 2.74 | 2.78 | 2.85 | -0.26 | -8.67% | 13 | 1,682 | 55.92% |
| NVDA241220P00080000 | 2024-07-26 3:17PM EDT | 80.00 | 2.90 | 2.86 | 2.94 | -0.25 | -7.94% | 175 | 24,218 | 55.79% |
| NVDA241220P00080500 | 2024-07-26 12:13PM EDT | 80.50 | 3.00 | 2.95 | 3.05 | -0.05 | -1.64% | 10 | 422 | 55.74% |
| NVDA241220P00081000 | 2024-07-26 3:22PM EDT | 81.00 | 3.25 | 3.00 | 3.15 | +1.37 | +72.87% | 69 | 2,586 | 55.51% |
| NVDA241220P00081500 | 2024-07-26 12:24PM EDT | 81.50 | 3.05 | 3.10 | 3.25 | +0.50 | +19.61% | 12 | 1,122 | 55.43% |
| NVDA241220P00082000 | 2024-07-26 9:32AM EDT | 82.00 | 3.20 | 3.20 | 3.35 | -0.25 | -7.25% | 106 | 3,086 | 55.35% |
| NVDA241220P00082500 | 2024-07-25 3:12PM EDT | 82.50 | 3.30 | 3.30 | 3.45 | -0.12 | -3.51% | 11 | 1,018 | 55.25% |
| NVDA241220P00083000 | 2024-07-26 1:28PM EDT | 83.00 | 3.30 | 3.40 | 3.55 | -0.63 | -16.03% | 62 | 489 | 55.13% |
| NVDA241220P00083500 | 2024-07-26 12:20PM EDT | 83.50 | 3.50 | 3.50 | 3.65 | -0.95 | -21.35% | 39 | 568 | 55.01% |
| NVDA241220P00084000 | 2024-07-26 3:55PM EDT | 84.00 | 3.80 | 3.60 | 3.75 | -0.25 | -6.17% | 38 | 6,382 | 54.87% |
| NVDA241220P00084500 | 2024-07-26 12:21PM EDT | 84.50 | 3.70 | 3.75 | 3.85 | -0.31 | -7.73% | 27 | 789 | 54.86% |
| NVDA241220P00085000 | 2024-07-26 3:58PM EDT | 85.00 | 4.00 | 3.85 | 3.95 | -0.25 | -5.88% | 2,104 | 8,185 | 54.70% |
| NVDA241220P00085500 | 2024-07-26 3:21PM EDT | 85.50 | 4.20 | 3.95 | 4.10 | +0.57 | +15.70% | 6 | 1,294 | 54.66% |
| NVDA241220P00086000 | 2024-07-26 12:20PM EDT | 86.00 | 4.10 | 4.05 | 4.20 | +0.10 | +2.50% | 7 | 32,648 | 54.48% |
| NVDA241220P00086500 | 2024-07-26 12:22PM EDT | 86.50 | 4.34 | 4.20 | 4.30 | +0.94 | +27.65% | 64 | 680 | 54.43% |
| NVDA241220P00087000 | 2024-07-26 11:37AM EDT | 87.00 | 4.43 | 4.30 | 4.45 | +0.11 | +2.55% | 63 | 1,170 | 54.36% |
| NVDA241220P00087500 | 2024-07-26 12:21PM EDT | 87.50 | 4.40 | 4.45 | 4.55 | +0.05 | +1.15% | 17 | 1,217 | 54.27% |
| NVDA241220P00088000 | 2024-07-26 1:00PM EDT | 88.00 | 4.40 | 4.55 | 4.70 | -0.08 | -1.79% | 63 | 4,113 | 54.18% |
| NVDA241220P00088500 | 2024-07-26 12:25PM EDT | 88.50 | 4.60 | 4.70 | 4.85 | -0.40 | -8.00% | 111 | 468 | 54.20% |
| NVDA241220P00089000 | 2024-07-26 12:23PM EDT | 89.00 | 4.75 | 4.85 | 4.95 | -0.50 | -9.52% | 178 | 2,822 | 54.08% |
| NVDA241220P00089500 | 2024-07-26 1:39PM EDT | 89.50 | 5.15 | 4.95 | 5.10 | -1.25 | -19.53% | 79 | 547 | 53.94% |
| NVDA241220P00090000 | 2024-07-26 3:57PM EDT | 90.00 | 5.24 | 5.10 | 5.25 | -0.26 | -4.73% | 724 | 16,177 | 53.93% |
| NVDA241220P00090500 | 2024-07-26 3:25PM EDT | 90.50 | 5.50 | 5.25 | 5.40 | -0.15 | -2.65% | 97 | 678 | 53.89% |
| NVDA241220P00091000 | 2024-07-26 1:35PM EDT | 91.00 | 5.57 | 5.40 | 5.50 | +0.12 | +2.20% | 230 | 641 | 53.74% |
| NVDA241220P00091500 | 2024-07-25 12:01PM EDT | 91.50 | 5.55 | 5.50 | 5.65 | +0.20 | +3.74% | 3 | 1,108 | 53.55% |
| NVDA241220P00092000 | 2024-07-26 3:19PM EDT | 92.00 | 6.11 | 5.65 | 5.80 | +0.01 | +0.16% | 539 | 6,168 | 53.49% |
| NVDA241220P00092500 | 2024-07-26 1:55PM EDT | 92.50 | 5.90 | 5.80 | 5.95 | +0.50 | +9.26% | 4 | 1,373 | 53.41% |
| NVDA241220P00093000 | 2024-07-26 11:43AM EDT | 93.00 | 6.44 | 6.00 | 6.10 | +0.44 | +7.33% | 15 | 5,557 | 53.44% |
| NVDA241220P00093500 | 2024-07-26 9:42AM EDT | 93.50 | 6.00 | 6.15 | 6.30 | -0.05 | -0.83% | 3 | 921 | 53.44% |
| NVDA241220P00094000 | 2024-07-26 11:27AM EDT | 94.00 | 6.56 | 6.30 | 6.45 | -0.19 | -2.81% | 95 | 4,034 | 53.33% |
| NVDA241220P00094500 | 2024-07-26 1:02PM EDT | 94.50 | 6.30 | 6.45 | 6.60 | -1.05 | -14.29% | 66 | 537 | 53.20% |
| NVDA241220P00095000 | 2024-07-26 3:50PM EDT | 95.00 | 6.85 | 6.60 | 6.75 | -0.25 | -3.52% | 82 | 15,034 | 53.07% |
| NVDA241220P00095500 | 2024-07-26 3:14PM EDT | 95.50 | 7.12 | 6.80 | 6.95 | +0.47 | +7.07% | 19 | 1,293 | 53.14% |
| NVDA241220P00096000 | 2024-07-26 3:55PM EDT | 96.00 | 7.25 | 6.95 | 7.10 | -0.05 | -0.68% | 334 | 4,201 | 52.99% |
| NVDA241220P00096500 | 2024-07-26 10:47AM EDT | 96.50 | 7.60 | 7.15 | 7.30 | +1.06 | +16.21% | 270 | 1,161 | 53.03% |
| NVDA241220P00097000 | 2024-07-26 12:26PM EDT | 97.00 | 7.15 | 7.30 | 7.45 | -0.69 | -8.80% | 264 | 3,689 | 52.86% |
| NVDA241220P00097500 | 2024-07-26 2:51PM EDT | 97.50 | 7.60 | 7.50 | 7.65 | -1.90 | -20.00% | 75 | 29,909 | 52.88% |
| NVDA241220P00098000 | 2024-07-26 3:20PM EDT | 98.00 | 8.10 | 7.65 | 7.80 | +0.50 | +6.58% | 122 | 31,505 | 52.68% |
| NVDA241220P00099000 | 2024-07-26 3:37PM EDT | 99.00 | 8.35 | 8.00 | 8.20 | +0.35 | +4.38% | 998 | 2,531 | 52.56% |
| NVDA241220P00100000 | 2024-07-26 3:58PM EDT | 100.00 | 8.60 | 8.40 | 8.55 | -0.35 | -3.91% | 586 | 47,794 | 52.41% |
| NVDA241220P00101000 | 2024-07-26 3:32PM EDT | 101.00 | 9.04 | 8.80 | 8.95 | -0.31 | -3.32% | 43 | 4,450 | 52.31% |
| NVDA241220P00102000 | 2024-07-26 3:20PM EDT | 102.00 | 9.80 | 9.20 | 9.35 | +0.05 | +0.51% | 17 | 3,973 | 52.16% |
| NVDA241220P00103000 | 2024-07-26 3:50PM EDT | 103.00 | 9.90 | 9.55 | 9.80 | -0.30 | -2.94% | 89 | 4,307 | 51.98% |
| NVDA241220P00104000 | 2024-07-26 11:51AM EDT | 104.00 | 10.05 | 10.05 | 10.20 | -0.10 | -0.99% | 1 | 5,555 | 51.94% |
| NVDA241220P00105000 | 2024-07-26 3:56PM EDT | 105.00 | 10.79 | 10.50 | 10.65 | +0.49 | +4.76% | 49 | 11,338 | 51.86% |
| NVDA241220P00106000 | 2024-07-26 3:15PM EDT | 106.00 | 11.20 | 10.95 | 11.10 | +0.65 | +6.16% | 41 | 3,947 | 51.75% |
| NVDA241220P00107000 | 2024-07-26 3:59PM EDT | 107.00 | 11.56 | 11.40 | 11.55 | +0.31 | +2.76% | 135 | 1,937 | 51.59% |
| NVDA241220P00108000 | 2024-07-26 3:15PM EDT | 108.00 | 12.46 | 11.85 | 12.00 | +0.26 | +2.13% | 61 | 3,158 | 51.39% |
| NVDA241220P00109000 | 2024-07-26 3:15PM EDT | 109.00 | 12.94 | 12.35 | 12.50 | +0.54 | +4.35% | 75 | 2,993 | 51.34% |
| NVDA241220P00110000 | 2024-07-26 3:58PM EDT | 110.00 | 12.99 | 12.80 | 13.00 | -0.50 | -3.71% | 215 | 14,051 | 51.15% |
| NVDA241220P00111000 | 2024-07-26 3:07PM EDT | 111.00 | 13.79 | 13.30 | 13.50 | -0.16 | -1.15% | 76 | 1,865 | 51.03% |
| NVDA241220P00112000 | 2024-07-26 3:49PM EDT | 112.00 | 14.11 | 13.85 | 14.00 | -0.36 | -2.49% | 189 | 2,359 | 50.95% |
| NVDA241220P00113000 | 2024-07-26 3:55PM EDT | 113.00 | 14.73 | 14.25 | 14.60 | -0.12 | -0.81% | 221 | 1,664 | 50.74% |
| NVDA241220P00114000 | 2024-07-26 3:59PM EDT | 114.00 | 15.00 | 14.90 | 15.05 | +0.49 | +3.38% | 150 | 3,697 | 50.67% |
| NVDA241220P00115000 | 2024-07-26 3:18PM EDT | 115.00 | 16.11 | 15.45 | 15.60 | +0.09 | +0.56% | 3,438 | 6,237 | 50.57% |
| NVDA241220P00116000 | 2024-07-26 3:11PM EDT | 116.00 | 16.42 | 16.00 | 16.15 | -0.13 | -0.79% | 111 | 1,859 | 50.43% |
| NVDA241220P00117000 | 2024-07-26 3:26PM EDT | 117.00 | 16.85 | 16.10 | 16.70 | +0.20 | +1.20% | 120 | 1,397 | 50.52% |
| NVDA241220P00118000 | 2024-07-26 10:31AM EDT | 118.00 | 17.30 | 17.10 | 17.50 | -0.50 | -2.81% | 2 | 1,908 | 50.48% |
| NVDA241220P00119000 | 2024-07-26 11:32AM EDT | 119.00 | 18.00 | 17.70 | 18.10 | +0.40 | +2.27% | 7 | 2,044 | 50.42% |
| NVDA241220P00120000 | 2024-07-26 3:25PM EDT | 120.00 | 18.70 | 18.25 | 18.65 | -0.35 | -1.84% | 193 | 15,596 | 50.13% |
| NVDA241220P00121000 | 2024-07-26 10:36AM EDT | 121.00 | 19.50 | 18.85 | 19.30 | +1.20 | +6.56% | 3 | 1,827 | 50.08% |
| NVDA241220P00122000 | 2024-07-26 12:22PM EDT | 122.00 | 19.25 | 19.05 | 19.90 | -0.79 | -3.94% | 35 | 3,283 | 50.69% |
| NVDA241220P00123000 | 2024-07-26 9:51AM EDT | 123.00 | 19.80 | 19.65 | 20.55 | -0.20 | -1.00% | 2 | 3,268 | 50.66% |
| NVDA241220P00124000 | 2024-07-26 1:39PM EDT | 124.00 | 21.10 | 20.75 | 21.15 | +1.10 | +5.50% | 5 | 4,037 | 50.42% |
| NVDA241220P00125000 | 2024-07-26 2:45PM EDT | 125.00 | 22.20 | 20.70 | 21.95 | +1.25 | +5.97% | 37 | 8,188 | 50.85% |
| NVDA241220P00126000 | 2024-07-26 10:30AM EDT | 126.00 | 22.00 | 22.00 | 22.65 | +1.30 | +6.28% | 5 | 2,321 | 50.90% |
| NVDA241220P00127000 | 2024-07-26 9:47AM EDT | 127.00 | 22.53 | 21.90 | 23.30 | +1.03 | +4.79% | 1 | 1,538 | 50.75% |
| NVDA241220P00128000 | 2024-07-25 3:28PM EDT | 128.00 | 23.26 | 23.35 | 23.55 | +0.66 | +2.92% | 1 | 1,230 | 49.12% |
| NVDA241220P00129000 | 2024-07-25 3:44PM EDT | 129.00 | 23.95 | 24.00 | 24.70 | 0.00 | - | 149 | 919 | 50.68% |
| NVDA241220P00130000 | 2024-07-26 3:37PM EDT | 130.00 | 24.80 | 24.70 | 25.30 | -0.80 | -3.13% | 345 | 10,251 | 50.25% |
| NVDA241220P00132000 | 2024-07-25 3:56PM EDT | 132.00 | 26.50 | 25.85 | 26.55 | -0.25 | -0.93% | 2 | 2,831 | 49.46% |
| NVDA241220P00134000 | 2024-07-25 2:35PM EDT | 134.00 | 26.75 | 27.05 | 28.20 | 0.00 | - | 94 | 1,882 | 50.02% |
| NVDA241220P00135000 | 2024-07-25 2:55PM EDT | 135.00 | 28.15 | 28.10 | 28.85 | 0.00 | - | 51 | 1,518 | 49.60% |
| NVDA241220P00136000 | 2024-07-25 1:34PM EDT | 136.00 | 28.30 | 28.75 | 29.65 | 0.00 | - | 14 | 850 | 49.73% |
| NVDA241220P00138000 | 2024-07-26 9:39AM EDT | 138.00 | 29.28 | 30.20 | 31.20 | -0.72 | -2.40% | 7 | 2,454 | 49.71% |
| NVDA241220P00140000 | 2024-07-26 12:22PM EDT | 140.00 | 31.64 | 31.45 | 32.60 | -1.27 | -3.86% | 220 | 2,697 | 48.97% |
| NVDA241220P00141000 | 2024-07-25 10:13AM EDT | 141.00 | 37.80 | 32.30 | 33.45 | 0.00 | - | 2 | 387 | 49.16% |
| NVDA241220P00142000 | 2024-07-24 3:33PM EDT | 142.00 | 32.80 | 33.05 | 34.25 | 0.00 | - | 1 | 125 | 49.12% |
| NVDA241220P00143000 | 2024-07-23 10:18AM EDT | 143.00 | 27.25 | 33.90 | 34.95 | 0.00 | - | 1 | 232 | 48.63% |
| NVDA241220P00144000 | 2024-07-26 1:39PM EDT | 144.00 | 35.50 | 34.55 | 35.45 | +7.80 | +28.16% | 1 | 253 | 47.25% |
| NVDA241220P00145000 | 2024-07-25 11:12AM EDT | 145.00 | 35.15 | 35.75 | 36.60 | 0.00 | - | 19 | 119 | 48.63% |
| NVDA241220P00146000 | 2024-07-24 12:05PM EDT | 146.00 | 35.00 | 36.35 | 37.15 | 0.00 | - | 1 | 100 | 47.38% |
| NVDA241220P00147000 | 2024-07-25 10:32AM EDT | 147.00 | 39.30 | 37.40 | 38.10 | 0.00 | - | 4 | 81 | 47.85% |
| NVDA241220P00148000 | 2024-07-25 10:59AM EDT | 148.00 | 37.35 | 37.65 | 39.00 | 0.00 | - | 317 | 284 | 48.08% |
| NVDA241220P00149000 | 2024-07-11 1:12PM EDT | 149.00 | 29.28 | 38.95 | 39.85 | 0.00 | - | 1 | 61 | 48.08% |
| NVDA241220P00150000 | 2024-07-26 11:41AM EDT | 150.00 | 40.35 | 39.90 | 40.45 | +0.85 | +2.15% | 4 | 1,530 | 46.85% |
| NVDA241220P00152000 | 2024-07-25 10:38AM EDT | 152.00 | 42.85 | 41.60 | 42.20 | 0.00 | - | 2 | 255 | 46.91% |
| NVDA241220P00154000 | 2024-07-23 3:23PM EDT | 154.00 | 35.90 | 43.10 | 43.95 | 0.00 | - | 31 | 326 | 46.89% |
| NVDA241220P00155000 | 2024-07-24 10:57AM EDT | 155.00 | 40.50 | 44.20 | 44.95 | 0.00 | - | 3 | 132 | 47.49% |
| NVDA241220P00156000 | 2024-07-23 1:44PM EDT | 156.00 | 37.65 | 45.05 | 45.70 | 0.00 | - | 97 | 130 | 46.75% |
| NVDA241220P00158000 | 2024-07-23 1:13PM EDT | 158.00 | 39.40 | 46.60 | 47.55 | 0.00 | - | 87 | 110 | 47.10% |
| NVDA241220P00160000 | 2024-07-23 1:18PM EDT | 160.00 | 40.90 | 48.20 | 49.30 | 0.00 | - | 56 | 1,303 | 46.78% |
| NVDA241220P00162000 | 2024-07-23 10:07AM EDT | 162.00 | 41.85 | 50.20 | 51.10 | 0.00 | - | 2 | 162 | 46.67% |
| NVDA241220P00164000 | 2024-07-26 12:42PM EDT | 164.00 | 51.60 | 52.20 | 52.80 | +0.10 | +0.19% | 3 | 234 | 45.79% |
| NVDA241220P00165000 | 2024-07-26 10:35AM EDT | 165.00 | 53.60 | 52.60 | 53.85 | -3.12 | -5.50% | 6 | 149 | 46.63% |
| NVDA241220P00166000 | 2024-07-26 10:32AM EDT | 166.00 | 54.30 | 53.80 | 54.50 | +1.35 | +2.55% | 1 | 115 | 44.70% |
| NVDA241220P00167000 | 2024-07-23 1:15PM EDT | 167.00 | 46.85 | 54.30 | 55.75 | 0.00 | - | 54 | 232 | 46.96% |
| NVDA241220P00168000 | 2024-07-25 1:38PM EDT | 168.00 | 54.10 | 55.25 | 56.60 | 0.00 | - | 1 | 316 | 46.41% |
| NVDA241220P00169000 | 2024-07-23 3:26PM EDT | 169.00 | 57.05 | 56.65 | 57.50 | +8.65 | +17.87% | 4 | 696 | 46.17% |
| NVDA241220P00170000 | 2024-07-25 9:39AM EDT | 170.00 | 59.15 | 57.40 | 58.50 | 0.00 | - | 1 | 963 | 46.63% |
| NVDA241220P00171000 | 2024-07-24 2:55PM EDT | 171.00 | 57.35 | 57.95 | 59.50 | 0.00 | - | 4 | 154 | 47.11% |
| NVDA241220P00172000 | 2024-07-23 3:21PM EDT | 172.00 | 51.10 | 59.15 | 60.30 | 0.00 | - | 60 | 144 | 46.02% |
| NVDA241220P00173000 | 2024-07-23 2:51PM EDT | 173.00 | 52.35 | 59.65 | 61.40 | 0.00 | - | 21 | 84 | 47.27% |
| NVDA241220P00174000 | 2024-07-25 10:40AM EDT | 174.00 | 62.40 | 61.25 | 62.35 | 0.00 | - | 1 | 33 | 47.33% |
| NVDA241220P00175000 | 2024-07-24 2:56PM EDT | 175.00 | 60.90 | 62.15 | 63.25 | 0.00 | - | 3 | 116 | 46.96% |
| NVDA241220P00176000 | 2024-07-23 1:50PM EDT | 176.00 | 54.70 | 63.10 | 64.20 | 0.00 | - | 131 | 187 | 46.97% |
| NVDA241220P00177000 | 2024-07-23 12:31PM EDT | 177.00 | 55.20 | 63.60 | 65.10 | 0.00 | - | 18 | 61 | 46.53% |
| NVDA241220P00178000 | 2024-07-23 1:22PM EDT | 178.00 | 56.45 | 65.00 | 66.15 | 0.00 | - | 28 | 35 | 47.41% |
| NVDA241220P00179000 | 2024-07-23 12:11PM EDT | 179.00 | 56.70 | 65.75 | 67.10 | 0.00 | - | 6 | 14 | 47.39% |
| NVDA241220P00180000 | 2024-07-26 9:51AM EDT | 180.00 | 66.13 | 66.80 | 68.00 | -0.70 | -1.05% | 201 | 252 | 46.88% |
| NVDA241220P00181000 | 2024-07-25 11:13AM EDT | 181.00 | 66.45 | 67.85 | 68.90 | 0.00 | - | 1 | 72 | 46.31% |
| NVDA241220P00182000 | 2024-07-23 1:22PM EDT | 182.00 | 60.10 | 68.50 | 69.95 | 0.00 | - | 131 | 146 | 47.22% |
| NVDA241220P00183000 | 2024-07-25 12:09PM EDT | 183.00 | 69.15 | 69.65 | 70.95 | 0.00 | - | 2 | 81 | 47.61% |
| NVDA241220P00184000 | 2024-07-23 1:15PM EDT | 184.00 | 62.15 | 70.40 | 71.90 | 0.00 | - | 87 | 96 | 47.51% |
| NVDA241220P00185000 | 2024-07-23 1:22PM EDT | 185.00 | 62.90 | 71.45 | 72.90 | 0.00 | - | 14 | 22 | 47.90% |
| NVDA241220P00186000 | 2024-07-23 2:39PM EDT | 186.00 | 64.10 | 72.55 | 73.75 | 0.00 | - | - | 25 | 46.68% |
| NVDA241220P00187000 | 2024-07-24 1:24PM EDT | 187.00 | 70.43 | 73.65 | 74.80 | 0.00 | - | 1 | 137 | 47.62% |
| NVDA241220P00188000 | 2024-07-24 3:10PM EDT | 188.00 | 73.15 | 74.35 | 75.80 | 0.00 | - | 2 | 78 | 48.00% |
| NVDA241220P00189000 | 2024-07-26 12:26PM EDT | 189.00 | 75.12 | 75.60 | 76.80 | -6.99 | -8.51% | 1 | 124 | 48.39% |
| NVDA241220P00190000 | 2024-07-26 3:59PM EDT | 190.00 | 77.22 | 76.35 | 77.65 | +1.50 | +1.98% | 153 | 240 | 47.00% |
| NVDA241220P00191000 | 2024-07-23 1:14PM EDT | 191.00 | 68.70 | 77.45 | 78.55 | 0.00 | - | 10 | 13 | 46.05% |
| NVDA241220P00192000 | 2024-07-23 10:42AM EDT | 192.00 | 69.15 | 78.45 | 79.75 | 0.00 | - | 15 | 38 | 48.93% |
| NVDA241220P00193000 | 2024-07-23 10:41AM EDT | 193.00 | 70.20 | 79.45 | 80.40 | 0.00 | - | 8 | 17 | 44.53% |
| NVDA241220P00194000 | 2024-07-23 10:41AM EDT | 194.00 | 71.15 | 80.55 | 81.75 | 0.00 | - | 6 | 9 | 49.66% |
| NVDA241220P00195000 | 2024-07-23 1:06PM EDT | 195.00 | 72.30 | 81.35 | 82.35 | 0.00 | - | 12 | 6 | 44.39% |
| NVDA241220P00200000 | 2024-07-25 10:16AM EDT | 200.00 | 91.10 | 86.35 | 87.40 | 0.00 | - | 4 | 1 | 46.88% |
| NVDA241220P00205000 | 2024-06-20 12:10PM EDT | 205.00 | 70.05 | 86.35 | 87.70 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220P00210000 | 2024-07-18 10:20AM EDT | 210.00 | 89.41 | 96.25 | 98.90 | 0.00 | - | 8 | 0 | 52.76% |
| NVDA241220P00213000 | 2024-07-05 9:30AM EDT | 213.00 | 85.50 | 99.25 | 101.90 | 0.00 | - | 9 | 0 | 53.71% |
| NVDA241220P00215000 | 2024-07-01 12:09PM EDT | 215.00 | 90.86 | 101.25 | 103.90 | 0.00 | - | 1 | 0 | 54.32% |
| NVDA241220P00217000 | 2024-06-25 12:55PM EDT | 217.00 | 93.45 | 100.00 | 106.85 | 0.00 | - | - | 0 | 75.37% |
| NVDA241220P00220000 | 2024-06-25 12:55PM EDT | 220.00 | 96.40 | 103.00 | 110.60 | 0.00 | - | 3 | 0 | 81.13% |
| NVDA241220P00222000 | 2024-06-24 10:49AM EDT | 222.00 | 103.24 | 103.40 | 104.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00223000 | 2024-07-24 3:12PM EDT | 223.00 | 107.88 | 109.25 | 111.90 | 0.00 | - | 7 | 0 | 56.69% |
| NVDA241220P00225000 | 2024-06-10 11:34AM EDT | 225.00 | 102.10 | 90.90 | 91.35 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00226000 | 2024-06-10 11:36AM EDT | 226.00 | 103.35 | 92.00 | 92.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00227000 | 2024-06-14 10:50AM EDT | 227.00 | 95.55 | 95.05 | 99.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00228000 | 2024-06-25 12:05PM EDT | 228.00 | 102.74 | 111.00 | 120.00 | 0.00 | - | - | 0 | 56.93% |
| NVDA241220P00230000 | 2024-06-25 11:12AM EDT | 230.00 | 106.36 | 115.15 | 116.10 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA241220P00235000 | 2024-06-25 12:05PM EDT | 235.00 | 109.71 | 118.00 | 127.00 | 0.00 | - | 1 | 0 | 58.86% |
| NVDA241220P00240000 | 2024-06-06 3:27PM EDT | 240.00 | 0.45 | 110.00 | 112.85 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P00245000 | 2024-06-20 9:55AM EDT | 245.00 | 105.25 | 124.20 | 128.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00250000 | 2024-06-14 11:28AM EDT | 250.00 | 119.24 | 118.15 | 121.85 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA241220P00255000 | 2024-07-08 3:01PM EDT | 255.00 | 126.25 | 141.25 | 143.90 | 0.00 | - | 42 | 0 | 65.23% |
| NVDA241220P00260000 | 2024-06-05 12:17PM EDT | 260.00 | 0.37 | 0.35 | 0.62 | 0.00 | - | 3 | 142 | 0.00% |
| NVDA241220P00265000 | 2024-07-05 11:23AM EDT | 265.00 | 138.14 | 151.25 | 152.75 | 0.00 | - | 20 | 0 | 50.78% |
| NVDA241220P00270000 | 2024-06-20 10:09AM EDT | 270.00 | 130.80 | 149.20 | 153.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00280000 | 2024-07-08 11:43AM EDT | 280.00 | 151.42 | 166.25 | 168.90 | 0.00 | - | 4 | 0 | 71.02% |
| NVDA241220P00290000 | 2024-06-04 1:03PM EDT | 290.00 | 0.45 | 0.40 | 0.75 | 0.00 | - | 145 | 484 | 0.00% |
| NVDA241220P00300000 | 2024-06-07 3:45PM EDT | 300.00 | 0.55 | 0.45 | 0.66 | -0.04 | -6.78% | 45 | 1,977 | 0.00% |
| NVDA241220P00310000 | 2024-06-05 2:39PM EDT | 310.00 | 0.56 | 0.50 | 0.83 | 0.00 | - | 1 | 322 | 0.00% |
| NVDA241220P00320000 | 2024-06-07 3:32PM EDT | 320.00 | 0.47 | 0.43 | 0.88 | -0.16 | -25.40% | 16 | 782 | 0.00% |
| NVDA241220P00330000 | 2024-06-03 3:34PM EDT | 330.00 | 0.60 | 0.49 | 0.93 | 0.00 | - | 1 | 199 | 0.00% |
| NVDA241220P00340000 | 2024-06-04 10:12AM EDT | 340.00 | 0.77 | 0.54 | 0.99 | 0.00 | - | 2 | 642 | 0.00% |
| NVDA241220P00350000 | 2024-06-07 3:38PM EDT | 350.00 | 0.77 | 0.70 | 0.85 | -0.11 | -12.50% | 2 | 1,501 | 0.00% |
| NVDA241220P00360000 | 2024-06-07 11:37AM EDT | 360.00 | 0.96 | 0.65 | 1.12 | +0.11 | +12.94% | 1 | 615 | 0.00% |
| NVDA241220P00370000 | 2024-06-07 1:42PM EDT | 370.00 | 1.12 | 0.71 | 1.17 | +0.14 | +14.29% | 1 | 887 | 0.00% |
| NVDA241220P00380000 | 2024-06-06 1:38PM EDT | 380.00 | 0.64 | 0.77 | 1.25 | 0.00 | - | 2 | 313 | 0.00% |
| NVDA241220P00390000 | 2024-06-06 2:41PM EDT | 390.00 | 1.18 | 0.84 | 1.30 | 0.00 | - | 1 | 459 | 0.00% |
| NVDA241220P00400000 | 2024-06-07 2:06PM EDT | 400.00 | 1.30 | 1.20 | 1.32 | +0.05 | +4.00% | 112 | 1,234 | 0.00% |
| NVDA241220P00410000 | 2024-06-05 9:30AM EDT | 410.00 | 1.24 | 0.99 | 1.34 | 0.00 | - | 1 | 276 | 0.00% |
| NVDA241220P00420000 | 2024-06-06 12:51PM EDT | 420.00 | 1.49 | 1.35 | 1.60 | 0.00 | - | 84 | 508 | 0.00% |
| NVDA241220P00430000 | 2024-06-07 12:43PM EDT | 430.00 | 1.69 | 1.23 | 1.64 | +0.09 | +5.62% | 3 | 231 | 0.00% |
| NVDA241220P00440000 | 2024-06-07 11:49AM EDT | 440.00 | 1.70 | 1.28 | 1.83 | +0.03 | +1.80% | 2 | 951 | 0.00% |
| NVDA241220P00450000 | 2024-06-07 12:22PM EDT | 450.00 | 1.85 | 1.43 | 1.93 | +0.03 | +1.65% | 3 | 1,480 | 0.00% |
| NVDA241220P00460000 | 2024-06-07 11:54AM EDT | 460.00 | 1.99 | 1.50 | 2.09 | 0.00 | - | 4 | 419 | 0.00% |
| NVDA241220P00470000 | 2024-06-07 3:08PM EDT | 470.00 | 1.97 | 1.63 | 2.18 | -0.07 | -3.43% | 10 | 929 | 0.00% |
| NVDA241220P00480000 | 2024-06-07 3:49PM EDT | 480.00 | 2.07 | 1.75 | 2.36 | -0.13 | -5.91% | 1 | 340 | 0.00% |
| NVDA241220P00490000 | 2024-06-07 2:15PM EDT | 490.00 | 2.34 | 1.96 | 2.54 | -0.01 | -0.43% | 6 | 980 | 0.00% |
| NVDA241220P00500000 | 2024-06-07 3:58PM EDT | 500.00 | 2.55 | 2.13 | 2.67 | -0.06 | -2.30% | 21 | 2,346 | 0.00% |
| NVDA241220P00505000 | 2024-06-07 10:59AM EDT | 505.00 | 2.72 | 2.17 | 2.81 | +0.10 | +3.82% | 3 | 736 | 0.00% |
| NVDA241220P00510000 | 2024-06-07 3:49PM EDT | 510.00 | 2.58 | 2.25 | 2.89 | -0.13 | -4.80% | 8 | 253 | 0.00% |
| NVDA241220P00515000 | 2024-06-07 11:11AM EDT | 515.00 | 2.97 | 2.33 | 2.97 | +0.27 | +10.00% | 2 | 574 | 0.00% |
| NVDA241220P00520000 | 2024-06-07 11:38AM EDT | 520.00 | 3.10 | 2.41 | 3.00 | +0.14 | +4.73% | 2 | 2,559 | 0.00% |
| NVDA241220P00525000 | 2024-06-07 3:59PM EDT | 525.00 | 2.87 | 2.52 | 3.05 | -0.23 | -7.42% | 3 | 253 | 0.00% |
| NVDA241220P00530000 | 2024-06-07 3:49PM EDT | 530.00 | 2.98 | 2.63 | 3.20 | -0.16 | -5.10% | 4 | 166 | 0.00% |
| NVDA241220P00535000 | 2024-06-07 3:49PM EDT | 535.00 | 3.05 | 2.75 | 3.35 | -0.15 | -4.69% | 6 | 152 | 0.00% |
| NVDA241220P00540000 | 2024-06-07 1:13PM EDT | 540.00 | 3.25 | 2.85 | 3.40 | +0.10 | +3.17% | 4 | 219 | 0.00% |
| NVDA241220P00545000 | 2024-06-07 1:50PM EDT | 545.00 | 3.40 | 2.96 | 3.55 | -0.07 | -2.02% | 25 | 294 | 0.00% |
| NVDA241220P00550000 | 2024-06-07 3:45PM EDT | 550.00 | 3.50 | 3.40 | 3.75 | -0.21 | -5.66% | 6 | 1,059 | 0.00% |
| NVDA241220P00555000 | 2024-06-05 10:21AM EDT | 555.00 | 3.65 | 3.20 | 3.75 | 0.00 | - | 8 | 238 | 0.00% |
| NVDA241220P00560000 | 2024-06-07 1:46PM EDT | 560.00 | 3.75 | 3.35 | 3.90 | -0.24 | -6.02% | 1 | 374 | 0.00% |
| NVDA241220P00565000 | 2024-06-05 10:11AM EDT | 565.00 | 3.85 | 3.45 | 4.05 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA241220P00570000 | 2024-06-06 2:18PM EDT | 570.00 | 4.35 | 3.60 | 4.20 | 0.00 | - | 7 | 264 | 0.00% |
| NVDA241220P00575000 | 2024-06-04 2:18PM EDT | 575.00 | 4.75 | 3.80 | 4.40 | 0.00 | - | 1 | 169 | 0.00% |
| NVDA241220P00580000 | 2024-06-07 3:33PM EDT | 580.00 | 4.32 | 3.95 | 4.50 | -0.23 | -5.05% | 5 | 596 | 0.00% |
| NVDA241220P00585000 | 2024-06-06 10:12AM EDT | 585.00 | 4.49 | 4.10 | 4.65 | 0.00 | - | 1 | 305 | 0.00% |
| NVDA241220P00590000 | 2024-06-07 10:16AM EDT | 590.00 | 5.15 | 4.40 | 4.75 | +0.65 | +14.44% | 1 | 506 | 0.00% |
| NVDA241220P00595000 | 2024-06-07 10:01AM EDT | 595.00 | 5.29 | 4.55 | 5.15 | +0.64 | +13.76% | 1 | 109 | 0.00% |
| NVDA241220P00600000 | 2024-06-07 3:49PM EDT | 600.00 | 4.94 | 4.75 | 5.05 | -0.17 | -3.33% | 69 | 1,733 | 0.00% |
| NVDA241220P00605000 | 2024-06-07 12:09PM EDT | 605.00 | 5.43 | 4.90 | 5.50 | +0.18 | +3.43% | 1 | 117 | 0.00% |
| NVDA241220P00610000 | 2024-06-07 3:09PM EDT | 610.00 | 5.40 | 5.05 | 5.45 | -0.03 | -0.55% | 14 | 527 | 0.00% |
| NVDA241220P00615000 | 2024-06-05 1:53PM EDT | 615.00 | 5.20 | 5.25 | 5.75 | 0.00 | - | 1 | 134 | 0.00% |
| NVDA241220P00620000 | 2024-06-07 12:24PM EDT | 620.00 | 5.95 | 5.45 | 5.85 | -0.28 | -4.49% | 2 | 255 | 0.00% |
| NVDA241220P00625000 | 2024-06-07 2:15PM EDT | 625.00 | 6.45 | 5.65 | 6.15 | +0.70 | +12.17% | 18 | 156 | 0.00% |
| NVDA241220P00630000 | 2024-06-07 12:09PM EDT | 630.00 | 6.56 | 5.85 | 6.20 | -0.02 | -0.30% | 3 | 513 | 0.00% |
| NVDA241220P00640000 | 2024-06-07 2:36PM EDT | 640.00 | 6.85 | 6.30 | 6.65 | -0.37 | -5.12% | 4 | 245 | 0.00% |
| NVDA241220P00650000 | 2024-06-07 10:56AM EDT | 650.00 | 7.78 | 6.95 | 7.35 | -0.22 | -2.75% | 3 | 1,988 | 0.00% |
| NVDA241220P00660000 | 2024-06-07 2:02PM EDT | 660.00 | 7.73 | 7.30 | 8.05 | -0.32 | -3.98% | 6 | 249 | 0.00% |
| NVDA241220P00680000 | 2024-06-07 3:59PM EDT | 680.00 | 8.75 | 8.45 | 8.85 | -0.42 | -4.58% | 13 | 647 | 0.00% |
| NVDA241220P00700000 | 2024-06-07 3:58PM EDT | 700.00 | 9.85 | 9.60 | 10.10 | -0.65 | -6.19% | 107 | 1,664 | 0.00% |
| NVDA241220P00710000 | 2024-06-06 3:25PM EDT | 710.00 | 11.61 | 10.45 | 10.95 | 0.00 | - | 16 | 267 | 0.00% |
| NVDA241220P00720000 | 2024-06-07 1:40PM EDT | 720.00 | 11.55 | 11.25 | 11.70 | -1.03 | -8.19% | 2 | 743 | 0.00% |
| NVDA241220P00730000 | 2024-06-05 2:52PM EDT | 730.00 | 11.86 | 12.05 | 12.60 | 0.00 | - | 28 | 208 | 0.00% |
| NVDA241220P00740000 | 2024-06-07 1:23PM EDT | 740.00 | 13.20 | 12.95 | 13.55 | -0.55 | -4.00% | 3 | 288 | 0.00% |
| NVDA241220P00750000 | 2024-06-07 2:52PM EDT | 750.00 | 14.58 | 14.00 | 14.45 | -0.50 | -3.32% | 109 | 1,678 | 0.00% |
| NVDA241220P00760000 | 2024-06-07 12:16PM EDT | 760.00 | 16.15 | 14.90 | 15.40 | +0.80 | +5.21% | 1 | 393 | 0.00% |
| NVDA241220P00770000 | 2024-06-06 3:15PM EDT | 770.00 | 17.10 | 15.95 | 16.35 | 0.00 | - | 11 | 199 | 0.00% |
| NVDA241220P00775000 | 2024-06-07 3:08PM EDT | 775.00 | 17.17 | 16.50 | 17.10 | -1.23 | -6.68% | 5 | 400 | 0.00% |
| NVDA241220P00780000 | 2024-06-07 2:56PM EDT | 780.00 | 17.72 | 17.10 | 17.75 | -0.48 | -2.64% | 5 | 424 | 0.00% |
| NVDA241220P00785000 | 2024-06-06 3:43PM EDT | 785.00 | 18.78 | 17.60 | 18.25 | 0.00 | - | 5 | 45 | 0.00% |
| NVDA241220P00790000 | 2024-06-07 3:36PM EDT | 790.00 | 18.90 | 18.25 | 18.85 | -0.82 | -4.16% | 2 | 653 | 0.00% |
| NVDA241220P00795000 | 2024-06-06 9:59AM EDT | 795.00 | 20.66 | 18.90 | 19.55 | 0.00 | - | 100 | 166 | 0.00% |
| NVDA241220P00800000 | 2024-06-07 3:58PM EDT | 800.00 | 19.80 | 19.60 | 20.20 | -0.90 | -4.35% | 100 | 3,469 | 0.00% |
| NVDA241220P00805000 | 2024-06-07 9:41AM EDT | 805.00 | 23.28 | 20.15 | 20.80 | -2.12 | -8.35% | 10 | 42 | 0.00% |
| NVDA241220P00810000 | 2024-06-07 12:48PM EDT | 810.00 | 21.77 | 20.85 | 21.55 | -0.66 | -2.94% | 12 | 241 | 0.00% |
| NVDA241220P00815000 | 2024-06-03 9:38AM EDT | 815.00 | 28.25 | 21.50 | 22.15 | 0.00 | - | 2 | 118 | 0.00% |
| NVDA241220P00820000 | 2024-06-07 3:44PM EDT | 820.00 | 22.55 | 22.25 | 23.00 | -1.38 | -5.77% | 8 | 464 | 0.00% |
| NVDA241220P00825000 | 2024-06-06 11:28AM EDT | 825.00 | 24.15 | 22.95 | 23.65 | 0.00 | - | 20 | 106 | 0.00% |
| NVDA241220P00830000 | 2024-06-06 1:45PM EDT | 830.00 | 25.85 | 23.70 | 24.45 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA241220P00835000 | 2024-06-05 10:07AM EDT | 835.00 | 26.05 | 24.50 | 25.15 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA241220P00840000 | 2024-06-06 11:36AM EDT | 840.00 | 26.50 | 25.25 | 25.95 | 0.00 | - | 7 | 651 | 0.00% |
| NVDA241220P00845000 | 2024-06-06 9:53AM EDT | 845.00 | 26.85 | 26.05 | 26.95 | 0.00 | - | 16 | 72 | 0.00% |
| NVDA241220P00850000 | 2024-06-07 1:33PM EDT | 850.00 | 27.35 | 27.00 | 27.60 | -1.35 | -4.70% | 6 | 554 | 0.00% |
| NVDA241220P00855000 | 2024-06-04 2:32PM EDT | 855.00 | 33.50 | 27.70 | 28.50 | 0.00 | - | 2 | 87 | 0.00% |
| NVDA241220P00860000 | 2024-06-07 3:20PM EDT | 860.00 | 29.84 | 28.55 | 29.45 | -1.06 | -3.43% | 6 | 3,270 | 0.00% |
| NVDA241220P00865000 | 2024-06-07 12:59PM EDT | 865.00 | 29.80 | 29.45 | 30.10 | -1.28 | -4.12% | 8 | 45 | 0.00% |
| NVDA241220P00870000 | 2024-06-07 1:30PM EDT | 870.00 | 30.80 | 30.35 | 31.05 | -0.57 | -1.82% | 5 | 120 | 0.00% |
| NVDA241220P00875000 | 2024-06-06 10:12AM EDT | 875.00 | 31.25 | 31.40 | 32.15 | 0.00 | - | 2 | 129 | 0.00% |
| NVDA241220P00880000 | 2024-06-07 12:03PM EDT | 880.00 | 35.50 | 32.35 | 32.95 | +1.50 | +4.41% | 2 | 442 | 0.00% |
| NVDA241220P00885000 | 2024-06-04 9:46AM EDT | 885.00 | 41.70 | 33.35 | 33.85 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA241220P00890000 | 2024-06-06 9:34AM EDT | 890.00 | 31.49 | 34.35 | 35.00 | 0.00 | - | 1 | 284 | 0.00% |
| NVDA241220P00895000 | 2024-06-07 11:52AM EDT | 895.00 | 39.17 | 35.35 | 36.15 | +4.38 | +12.59% | 1 | 56 | 0.00% |
| NVDA241220P00900000 | 2024-06-07 3:25PM EDT | 900.00 | 37.77 | 36.20 | 37.15 | -1.70 | -4.31% | 27 | 905 | 0.00% |
| NVDA241220P00905000 | 2024-06-06 11:38AM EDT | 905.00 | 39.08 | 37.45 | 38.30 | 0.00 | - | 11 | 77 | 0.00% |
| NVDA241220P00910000 | 2024-06-06 11:14AM EDT | 910.00 | 40.00 | 38.55 | 39.40 | 0.00 | - | 2 | 55 | 0.00% |
| NVDA241220P00915000 | 2024-06-07 3:28PM EDT | 915.00 | 40.54 | 39.65 | 40.55 | -0.66 | -1.60% | 6 | 91 | 0.00% |
| NVDA241220P00920000 | 2024-06-07 3:28PM EDT | 920.00 | 41.71 | 40.80 | 41.65 | +4.30 | +11.49% | 7 | 626 | 0.00% |
| NVDA241220P00925000 | 2024-06-07 11:55AM EDT | 925.00 | 46.14 | 41.95 | 42.85 | +7.64 | +19.84% | 5 | 99 | 0.00% |
| NVDA241220P00930000 | 2024-06-07 9:42AM EDT | 930.00 | 49.05 | 43.15 | 43.90 | +2.82 | +6.10% | 5 | 526 | 0.00% |
| NVDA241220P00935000 | 2024-06-06 12:44PM EDT | 935.00 | 49.02 | 44.35 | 45.15 | 0.00 | - | 2 | 76 | 0.00% |
| NVDA241220P00940000 | 2024-06-07 1:58PM EDT | 940.00 | 45.95 | 45.65 | 46.30 | -4.00 | -8.01% | 17 | 285 | 0.00% |
| NVDA241220P00945000 | 2024-06-07 1:35PM EDT | 945.00 | 47.09 | 46.85 | 47.55 | -2.41 | -4.87% | 7 | 29 | 0.00% |
| NVDA241220P00950000 | 2024-06-07 3:46PM EDT | 950.00 | 48.67 | 48.05 | 49.10 | -3.27 | -6.30% | 40 | 1,037 | 0.00% |
| NVDA241220P00955000 | 2024-06-07 12:26PM EDT | 955.00 | 51.75 | 49.45 | 50.35 | -1.25 | -2.36% | 8 | 105 | 0.00% |
| NVDA241220P00960000 | 2024-06-07 1:57PM EDT | 960.00 | 50.75 | 50.80 | 51.65 | -1.32 | -2.54% | 1 | 306 | 0.00% |
| NVDA241220P00965000 | 2024-06-05 3:56PM EDT | 965.00 | 50.37 | 52.15 | 53.05 | 0.00 | - | 111 | 127 | 0.00% |
| NVDA241220P00970000 | 2024-06-07 11:46AM EDT | 970.00 | 59.10 | 53.50 | 54.25 | -0.05 | -0.08% | 1 | 274 | 0.00% |
| NVDA241220P00975000 | 2024-06-07 3:42PM EDT | 975.00 | 55.00 | 54.80 | 55.95 | -5.51 | -9.11% | 1 | 2,942 | 0.00% |
| NVDA241220P00980000 | 2024-06-07 3:45PM EDT | 980.00 | 56.80 | 56.25 | 57.20 | -2.60 | -4.38% | 6 | 3,046 | 0.00% |
| NVDA241220P00990000 | 2024-06-07 1:48PM EDT | 990.00 | 59.54 | 59.35 | 60.30 | -2.21 | -3.58% | 16 | 224 | 0.00% |
| NVDA241220P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 62.60 | 62.20 | 63.25 | -2.90 | -4.43% | 85 | 1,166 | 0.00% |
| NVDA241220P01010000 | 2024-06-07 12:32PM EDT | 1,010.00 | 66.88 | 65.25 | 66.25 | -2.27 | -3.28% | 13 | 363 | 0.00% |
| NVDA241220P01020000 | 2024-06-07 1:41PM EDT | 1,020.00 | 69.17 | 68.70 | 69.65 | -4.75 | -6.43% | 3 | 299 | 0.00% |
| NVDA241220P01030000 | 2024-06-05 10:17AM EDT | 1,030.00 | 75.98 | 72.10 | 73.15 | 0.00 | - | 5 | 324 | 0.00% |
| NVDA241220P01040000 | 2024-06-07 2:01PM EDT | 1,040.00 | 77.45 | 75.55 | 76.45 | -1.55 | -1.96% | 8 | 459 | 0.00% |
| NVDA241220P01050000 | 2024-06-07 3:57PM EDT | 1,050.00 | 79.55 | 78.90 | 80.25 | -4.53 | -5.39% | 9 | 758 | 0.00% |
| NVDA241220P01060000 | 2024-06-07 2:00PM EDT | 1,060.00 | 84.21 | 82.80 | 83.75 | -4.82 | -5.41% | 1 | 330 | 0.00% |
| NVDA241220P01070000 | 2024-06-06 10:52AM EDT | 1,070.00 | 88.75 | 86.60 | 87.50 | 0.00 | - | 1 | 108 | 0.00% |
| NVDA241220P01080000 | 2024-06-07 1:55PM EDT | 1,080.00 | 90.45 | 90.40 | 91.55 | +7.45 | +8.98% | 2 | 206 | 0.00% |
| NVDA241220P01090000 | 2024-06-07 2:07PM EDT | 1,090.00 | 96.55 | 94.40 | 95.55 | +1.55 | +1.63% | 6 | 91 | 0.00% |
| NVDA241220P01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 99.00 | 98.60 | 99.60 | -1.80 | -1.79% | 48 | 474 | 0.00% |
| NVDA241220P01110000 | 2024-06-07 3:01PM EDT | 1,110.00 | 104.93 | 102.65 | 103.85 | -0.92 | -0.87% | 6 | 148 | 0.00% |
| NVDA241220P01120000 | 2024-06-07 9:42AM EDT | 1,120.00 | 117.50 | 106.95 | 108.15 | +19.60 | +20.02% | 1 | 99 | 0.00% |
| NVDA241220P01130000 | 2024-06-07 3:51PM EDT | 1,130.00 | 112.43 | 111.35 | 112.55 | -6.14 | -5.18% | 20 | 115 | 0.00% |
| NVDA241220P01140000 | 2024-06-07 1:20PM EDT | 1,140.00 | 115.00 | 115.95 | 117.15 | -0.62 | -0.54% | 16 | 257 | 0.00% |
| NVDA241220P01150000 | 2024-06-07 3:52PM EDT | 1,150.00 | 122.20 | 120.60 | 121.75 | -4.80 | -3.78% | 25 | 142 | 0.00% |
| NVDA241220P01160000 | 2024-06-07 12:37PM EDT | 1,160.00 | 126.85 | 125.30 | 126.50 | -8.36 | -6.18% | 7 | 108 | 0.00% |
| NVDA241220P01170000 | 2024-06-07 3:19PM EDT | 1,170.00 | 133.77 | 130.00 | 131.35 | +1.92 | +1.46% | 6 | 74 | 0.00% |
| NVDA241220P01180000 | 2024-06-07 3:59PM EDT | 1,180.00 | 135.54 | 135.00 | 136.30 | -9.65 | -6.65% | 14 | 114 | 0.00% |
| NVDA241220P01190000 | 2024-06-07 3:59PM EDT | 1,190.00 | 140.69 | 139.85 | 141.30 | -9.81 | -6.52% | 19 | 60 | 0.00% |
| NVDA241220P01200000 | 2024-06-07 3:52PM EDT | 1,200.00 | 145.98 | 145.00 | 146.55 | -1.52 | -1.03% | 591 | 325 | 0.00% |
| NVDA241220P01210000 | 2024-06-07 1:42PM EDT | 1,210.00 | 151.00 | 150.10 | 151.90 | -4.70 | -3.02% | 13 | 94 | 0.00% |
| NVDA241220P01220000 | 2024-06-07 10:04AM EDT | 1,220.00 | 166.85 | 155.50 | 157.25 | +6.36 | +3.96% | 10 | 180 | 0.00% |
| NVDA241220P01230000 | 2024-06-07 3:21PM EDT | 1,230.00 | 165.67 | 160.90 | 162.70 | -5.18 | -3.03% | 12 | 111 | 0.00% |
| NVDA241220P01240000 | 2024-06-06 3:28PM EDT | 1,240.00 | 174.08 | 166.45 | 168.30 | 0.00 | - | 12 | 191 | 0.00% |
| NVDA241220P01250000 | 2024-06-07 1:13PM EDT | 1,250.00 | 171.60 | 172.10 | 173.85 | -8.15 | -4.53% | 15 | 87 | 0.00% |
| NVDA241220P01260000 | 2024-06-07 12:36PM EDT | 1,260.00 | 180.15 | 177.75 | 179.65 | -1.20 | -0.66% | 10 | 114 | 0.00% |
| NVDA241220P01270000 | 2024-06-07 2:46PM EDT | 1,270.00 | 187.25 | 183.70 | 185.25 | -9.37 | -4.77% | 21 | 18 | 0.00% |
| NVDA241220P01280000 | 2024-06-06 2:08PM EDT | 1,280.00 | 200.35 | 189.45 | 191.45 | 0.00 | - | 11 | 17 | 0.00% |
| NVDA241220P01290000 | 2024-06-06 11:04AM EDT | 1,290.00 | 194.75 | 195.20 | 198.45 | 0.00 | - | 15 | 21 | 0.00% |
| NVDA241220P01300000 | 2024-06-07 11:48AM EDT | 1,300.00 | 213.54 | 201.00 | 204.60 | +9.19 | +4.50% | 5 | 478 | 0.00% |
| NVDA241220P01320000 | 2024-06-06 3:38PM EDT | 1,320.00 | 220.00 | 213.60 | 216.45 | 0.00 | - | 13 | 19 | 0.00% |
| NVDA241220P01340000 | 2024-06-07 2:35PM EDT | 1,340.00 | 233.00 | 226.45 | 230.05 | +6.92 | +3.06% | 2 | 83 | 0.00% |
| NVDA241220P01360000 | 2024-06-06 3:22PM EDT | 1,360.00 | 250.00 | 238.70 | 243.40 | 0.00 | - | 1 | 40 | 0.00% |
| NVDA241220P01380000 | 2024-06-06 3:32PM EDT | 1,380.00 | 261.37 | 252.20 | 257.05 | 0.00 | - | 20 | 27 | 0.00% |
| NVDA241220P01400000 | 2024-06-05 11:37AM EDT | 1,400.00 | 273.25 | 266.00 | 270.10 | 0.00 | - | 6 | 62 | 0.00% |
| NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 1,410.00 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA241220P01420000 | 2024-06-04 1:34PM EDT | 1,420.00 | 320.30 | 280.10 | 286.25 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241220P01430000 | 2024-05-23 12:45PM EDT | 1,430.00 | 397.00 | 287.45 | 292.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01440000 | 2024-05-20 10:50AM EDT | 1,440.00 | 499.69 | 294.60 | 300.80 | 0.00 | - | 18 | 9 | 0.00% |
| NVDA241220P01450000 | 2024-06-07 11:04AM EDT | 1,450.00 | 320.65 | 302.00 | 308.10 | -274.79 | -46.15% | 1 | 0 | 0.00% |
| NVDA241220P01460000 | 2024-04-25 11:05AM EDT | 1,460.00 | 640.84 | 408.60 | 416.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01470000 | 2024-05-20 10:00AM EDT | 1,470.00 | 527.55 | 316.95 | 323.15 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241220P01480000 | 2024-05-29 10:52AM EDT | 1,480.00 | 372.69 | 324.40 | 330.90 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA241220P01490000 | 2024-06-04 2:56PM EDT | 1,490.00 | 365.01 | 332.00 | 338.00 | 0.00 | - | 8 | 3 | 0.00% |
| NVDA241220P01500000 | 2024-06-07 2:15PM EDT | 1,500.00 | 351.38 | 339.70 | 345.70 | -3.62 | -1.02% | 4 | 70 | 0.00% |
| NVDA241220P01520000 | 2024-06-07 9:33AM EDT | 1,520.00 | 375.00 | 355.35 | 360.05 | +41.00 | +12.28% | 1 | 12 | 0.00% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 1,540.00 | 656.40 | 454.25 | 470.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01560000 | 2024-05-23 2:51PM EDT | 1,560.00 | 531.87 | 387.30 | 393.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 1,580.00 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01600000 | 2024-06-05 1:15PM EDT | 1,600.00 | 420.10 | 420.20 | 427.35 | 0.00 | - | 10 | 108 | 0.00% |
| NVDA241220P01620000 | 2024-05-30 11:23AM EDT | 1,620.00 | 505.35 | 437.05 | 443.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 1,640.00 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01650000 | 2024-05-29 10:15AM EDT | 1,650.00 | 529.56 | 462.55 | 469.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 1,660.00 | 789.12 | 533.55 | 538.15 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01670000 | 2024-04-30 11:33AM EDT | 1,670.00 | 796.22 | 543.45 | 547.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01680000 | 2024-05-23 2:51PM EDT | 1,680.00 | 648.99 | 488.60 | 496.20 | 0.00 | - | 66 | 32 | 0.00% |
| NVDA241220P01690000 | 2024-04-30 3:15PM EDT | 1,690.00 | 820.69 | 587.25 | 593.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01700000 | 2024-04-29 12:49PM EDT | 1,700.00 | 827.73 | 557.25 | 573.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 1,710.00 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01720000 | 2024-03-11 2:57PM EDT | 1,720.00 | 857.75 | 841.00 | 859.50 | 0.00 | - | 89 | 0 | 0.00% |
| NVDA241220P01730000 | 2024-03-11 2:10PM EDT | 1,730.00 | 869.75 | 852.30 | 868.15 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01740000 | 2024-06-06 9:45AM EDT | 1,740.00 | 523.38 | 543.05 | 549.15 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 1,750.00 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01760000 | 2024-04-16 10:28AM EDT | 1,760.00 | 887.34 | 827.10 | 842.70 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01770000 | 2024-03-12 2:25PM EDT | 1,770.00 | 870.20 | 857.20 | 869.65 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01780000 | 2024-03-11 1:39PM EDT | 1,780.00 | 920.10 | 904.80 | 918.15 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 1,790.00 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01800000 | 2024-05-29 10:15AM EDT | 1,800.00 | 670.36 | 596.80 | 604.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241220P01880000 | 2024-05-23 2:51PM EDT | 1,880.00 | 847.83 | 673.45 | 680.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01910000 | 2024-03-11 9:49AM EDT | 1,910.00 | 1,047.95 | 1,038.15 | 1,043.10 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241220P01930000 | 2024-03-11 9:49AM EDT | 1,930.00 | 1,067.95 | 1,055.95 | 1,065.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P02000000 | 2024-06-05 12:19PM EDT | 2,000.00 | 801.40 | 788.35 | 797.05 | +801.40 | - | - | 0 | 0.00% |
| NVDA241220P02150000 | 2024-06-05 12:19PM EDT | 2,150.00 | 951.32 | 936.45 | 946.55 | +951.32 | - | - | 0 | 0.00% |
